Delixi Xinjiang Transp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.200	18.620	18.200	18.280	18.249	18,305,260
2025-07-23	18.780	19.800	18.330	18.390	18.359	39,621,887
2025-07-22	16.900	18.770	16.820	18.770	18.738	19,605,010
2025-07-21	16.880	17.060	16.650	17.060	17.031	7,428,320
2025-07-18	16.760	17.070	16.750	16.790	16.761	8,479,460
2025-07-17	16.630	16.910	16.400	16.770	16.741	7,482,940
2025-07-16	16.600	16.750	16.510	16.630	16.602	5,886,600
2025-07-15	16.850	17.490	16.400	16.600	16.572	10,099,510
2025-07-14	16.810	16.990	16.620	16.700	16.672	5,270,540
2025-07-11	16.830	16.990	16.660	16.810	16.781	6,228,600
2025-07-10	17.060	17.190	16.800	16.990	16.961	6,274,385
2025-07-09	17.500	17.500	16.940	17.050	17.021	10,613,380
2025-07-08	17.990	18.300	17.510	17.560	17.530	13,883,000
2025-07-07	17.030	18.440	16.920	18.030	17.943	20,865,279
2025-07-04	17.420	17.420	16.630	17.030	16.948	17,246,760
2025-07-03	17.230	17.830	16.880	17.560	17.476	20,374,381
2025-07-02	17.520	17.760	17.130	17.350	17.267	12,678,100
2025-07-01	17.600	17.710	17.100	17.600	17.515	13,190,380
2025-06-30	17.970	18.000	17.500	17.590	17.506	14,941,400
2025-06-27	18.310	18.550	17.760	17.780	17.695	22,133,789
2025-06-26	18.020	19.230	17.880	18.120	18.033	32,659,350
2025-06-25	18.170	19.500	17.500	18.670	18.580	44,714,660
2025-06-24	16.120	17.910	16.050	17.910	17.824	35,887,391
2025-06-23	15.480	16.560	15.110	16.280	16.202	31,402,850
2025-06-20	15.180	15.900	15.180	15.530	15.455	21,861,680
2025-06-19	15.470	15.950	15.200	15.220	15.147	24,706,551
2025-06-18	15.730	15.790	15.000	15.310	15.236	19,881,359
2025-06-17	15.900	16.170	15.590	15.650	15.575	23,758,580
2025-06-16	15.690	16.060	15.410	15.940	15.863	24,136,320
2025-06-13	16.310	17.780	15.750	16.180	16.102	44,704,152
2025-06-12	17.200	18.990	16.810	17.500	17.416	51,907,969
2025-06-11	18.730	19.400	17.710	18.320	18.232	63,309,070
2025-06-10	16.880	17.640	16.080	17.640	17.555	38,066,281
2025-06-09	15.300	16.040	15.150	16.040	15.963	8,988,669
2025-06-06	13.250	14.580	13.210	14.580	14.510	9,013,980
2025-06-05	13.450	13.480	13.190	13.250	13.186	3,376,000
2025-06-04	13.490	13.740	13.360	13.460	13.395	2,475,400
2025-06-03	13.350	13.590	13.300	13.370	13.306	2,265,357
2025-05-30	13.850	13.870	13.370	13.400	13.336	3,155,780
2025-05-29	13.810	13.940	13.760	13.890	13.823	2,352,300
2025-05-28	13.830	13.960	13.740	13.800	13.734	1,716,503
2025-05-27	13.820	13.930	13.610	13.870	13.803	2,114,740
2025-05-26	13.630	13.780	13.550	13.770	13.704	2,380,400
2025-05-23	13.810	13.980	13.610	13.640	13.575	2,931,260
2025-05-22	13.990	14.170	13.770	13.850	13.784	3,171,340
2025-05-21	14.020	14.160	13.890	14.080	14.012	3,730,520
2025-05-20	13.900	14.050	13.760	14.020	13.953	3,029,660
2025-05-19	13.810	13.860	13.600	13.860	13.793	2,273,020
2025-05-16	13.510	13.840	13.500	13.720	13.654	2,443,945
2025-05-15	13.680	13.730	13.510	13.550	13.485	2,211,625
2025-05-14	13.810	13.810	13.600	13.700	13.634	2,791,600
2025-05-13	13.930	14.080	13.720	13.770	13.704	3,212,320
2025-05-12	13.970	14.050	13.790	13.890	13.823	4,897,760
2025-05-09	13.710	14.550	13.460	13.690	13.624	7,104,320
2025-05-08	13.280	13.720	13.280	13.690	13.624	4,313,300
2025-05-07	13.460	13.570	13.260	13.380	13.316	3,564,700
2025-05-06	13.120	13.400	13.120	13.390	13.326	3,678,900
2025-04-30	13.070	13.250	12.900	13.100	13.037	3,473,500
2025-04-29	12.650	13.140	12.650	12.940	12.878	3,052,800
2025-04-28	12.800	12.910	12.560	12.630	12.569	2,116,460

← NewerPage 6 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0430 CNY
2025-07-08	0.0560 CNY
2019-07-12	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.