Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	12.750	12.970	12.700	12.800	12.739	2,156,320
2025-04-24	13.050	13.090	12.730	12.770	12.709	2,814,668
2025-04-23	13.060	13.090	12.890	13.020	12.957	2,519,568
2025-04-22	13.050	13.150	12.940	12.940	12.878	2,302,940
2025-04-21	12.710	13.070	12.620	13.050	12.987	2,911,100
2025-04-18	12.900	13.020	12.630	12.750	12.689	2,504,780
2025-04-17	12.700	13.100	12.670	12.930	12.868	3,108,325
2025-04-16	12.700	12.960	12.510	12.720	12.659	3,354,225
2025-04-15	12.810	13.260	12.730	12.860	12.798	4,555,940
2025-04-14	12.700	12.900	12.700	12.810	12.748	2,963,487
2025-04-11	12.310	12.690	12.310	12.560	12.500	2,694,600
2025-04-10	12.620	12.750	12.440	12.500	12.440	4,547,200
2025-04-09	11.750	12.430	11.000	12.300	12.241	5,988,580
2025-04-08	11.580	12.340	11.580	11.990	11.932	5,471,418
2025-04-07	13.000	13.000	12.390	12.390	12.331	4,715,820
2025-04-03	13.730	14.040	13.660	13.770	13.704	2,880,400
2025-04-02	14.350	14.860	13.950	13.970	13.903	5,362,400
2025-04-01	13.800	14.390	13.750	14.350	14.281	5,186,241
2025-03-31	13.920	13.920	13.470	13.690	13.624	2,912,520
2025-03-28	14.130	14.260	13.920	13.920	13.853	3,024,480
2025-03-27	14.340	14.340	13.950	14.160	14.092	3,644,740
2025-03-26	14.000	14.520	13.980	14.330	14.261	3,670,421
2025-03-25	14.560	14.560	14.190	14.290	14.221	3,619,620
2025-03-24	15.180	15.180	14.050	14.540	14.470	8,021,040
2025-03-21	15.900	15.950	15.160	15.190	15.117	8,985,363
2025-03-20	15.860	16.360	15.730	16.040	15.963	11,079,500
2025-03-19	15.550	15.980	15.410	15.840	15.764	6,855,026
2025-03-18	15.650	15.980	15.620	15.690	15.615	5,523,646
2025-03-17	15.610	15.780	15.500	15.540	15.465	3,987,400
2025-03-14	15.470	15.650	15.160	15.620	15.545	5,512,867
2025-03-13	15.900	16.000	15.320	15.490	15.416	5,620,180
2025-03-12	15.680	15.960	15.680	15.800	15.724	7,300,768
2025-03-11	15.480	15.660	15.320	15.620	15.545	5,873,040
2025-03-10	15.530	15.780	15.470	15.770	15.694	6,124,787
2025-03-07	15.990	16.000	15.370	15.560	15.485	10,866,400
2025-03-06	15.950	16.420	15.810	16.150	16.072	12,851,940
2025-03-05	16.200	16.360	15.800	15.970	15.893	14,747,260
2025-03-04	16.560	17.200	15.980	16.730	16.650	29,622,410
2025-03-03	15.200	16.400	15.200	16.400	16.321	10,039,280
2025-02-28	15.600	15.830	14.750	14.910	14.838	10,549,440
2025-02-27	15.050	16.300	15.050	15.600	15.525	16,980,439
2025-02-26	14.460	15.190	14.420	15.000	14.928	9,766,720
2025-02-25	14.090	14.600	13.970	14.400	14.331	6,191,030
2025-02-24	14.250	14.350	14.030	14.210	14.142	4,554,563
2025-02-21	14.240	14.260	14.030	14.230	14.162	3,824,700
2025-02-20	14.200	14.300	13.980	14.210	14.142	4,067,780
2025-02-19	13.800	14.220	13.780	14.200	14.132	4,046,120
2025-02-18	14.300	14.530	13.860	13.920	13.853	6,045,380
2025-02-17	14.320	14.380	14.060	14.190	14.122	4,211,841
2025-02-14	14.170	14.600	14.140	14.330	14.261	5,266,440
2025-02-13	14.110	14.630	14.020	14.190	14.122	6,375,800
2025-02-12	14.050	14.220	13.860	14.140	14.072	3,941,840
2025-02-11	14.100	14.200	13.920	13.990	13.923	2,851,500
2025-02-10	14.180	14.210	13.900	14.200	14.132	4,050,700
2025-02-07	14.000	14.260	13.900	14.040	13.973	5,389,540
2025-02-06	13.270	14.140	13.210	14.000	13.933	6,785,480
2025-02-05	13.110	13.310	13.080	13.270	13.206	2,848,820
2025-01-27	13.190	13.440	13.000	13.000	12.938	2,381,120
2025-01-24	12.920	13.190	12.910	13.180	13.117	2,502,380
2025-01-23	13.300	13.420	13.000	13.000	12.938	2,836,820

← NewerPage 7 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.