Delixi Xinjiang Transp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13.290 | 13.290 | 13.020 | 13.090 | 13.027 | 1,883,180 |
| 2025-01-21 | 13.560 | 13.560 | 13.200 | 13.290 | 13.226 | 2,735,057 |
| 2025-01-20 | 13.610 | 13.760 | 13.250 | 13.480 | 13.415 | 4,321,816 |
| 2025-01-17 | 13.390 | 13.690 | 13.390 | 13.610 | 13.545 | 2,498,700 |
| 2025-01-16 | 13.510 | 13.760 | 13.320 | 13.550 | 13.485 | 3,271,660 |
| 2025-01-15 | 13.470 | 13.570 | 13.200 | 13.510 | 13.445 | 2,995,820 |
| 2025-01-14 | 12.810 | 13.420 | 12.810 | 13.410 | 13.346 | 4,000,920 |
| 2025-01-13 | 12.810 | 12.910 | 12.560 | 12.810 | 12.748 | 2,155,955 |
| 2025-01-10 | 13.080 | 13.370 | 12.810 | 12.810 | 12.748 | 3,187,760 |
| 2025-01-09 | 12.910 | 13.280 | 12.810 | 13.180 | 13.117 | 3,301,960 |
| 2025-01-08 | 13.050 | 13.070 | 12.530 | 12.910 | 12.848 | 3,812,864 |
| 2025-01-07 | 12.950 | 13.150 | 12.900 | 13.130 | 13.067 | 3,596,121 |
| 2025-01-06 | 12.550 | 13.100 | 12.250 | 12.950 | 12.888 | 4,987,061 |
| 2025-01-03 | 13.200 | 13.290 | 12.560 | 12.560 | 12.500 | 4,155,820 |
| 2025-01-02 | 13.450 | 13.620 | 12.950 | 13.100 | 13.037 | 4,126,458 |
| 2024-12-31 | 13.780 | 13.870 | 13.420 | 13.450 | 13.385 | 3,629,764 |
| 2024-12-30 | 14.250 | 14.260 | 13.690 | 13.750 | 13.684 | 4,823,138 |
| 2024-12-27 | 14.290 | 14.480 | 14.210 | 14.340 | 14.271 | 2,653,617 |
| 2024-12-26 | 14.140 | 14.380 | 14.110 | 14.290 | 14.221 | 2,583,524 |
| 2024-12-25 | 14.600 | 14.600 | 13.960 | 14.090 | 14.022 | 3,694,900 |
| 2024-12-24 | 14.380 | 14.770 | 14.360 | 14.510 | 14.440 | 3,867,854 |
| 2024-12-23 | 15.290 | 15.290 | 14.190 | 14.270 | 14.201 | 6,333,363 |
| 2024-12-20 | 15.130 | 15.400 | 15.070 | 15.310 | 15.236 | 4,205,594 |
| 2024-12-19 | 14.950 | 15.130 | 14.830 | 15.090 | 15.018 | 3,496,217 |
| 2024-12-18 | 15.060 | 15.320 | 14.800 | 15.100 | 15.027 | 5,157,805 |
| 2024-12-17 | 15.980 | 15.980 | 15.200 | 15.240 | 15.167 | 5,854,960 |
| 2024-12-16 | 16.400 | 16.500 | 15.780 | 15.870 | 15.794 | 7,645,800 |
| 2024-12-13 | 16.960 | 16.960 | 16.450 | 16.510 | 16.431 | 7,559,100 |
| 2024-12-12 | 16.570 | 17.390 | 16.480 | 17.060 | 16.978 | 11,280,940 |
| 2024-12-11 | 16.430 | 16.620 | 16.420 | 16.580 | 16.500 | 7,205,863 |
| 2024-12-10 | 16.560 | 16.970 | 16.200 | 16.640 | 16.560 | 12,929,510 |
| 2024-12-09 | 16.190 | 16.340 | 15.950 | 16.130 | 16.053 | 5,573,618 |
| 2024-12-06 | 16.160 | 16.320 | 15.860 | 16.260 | 16.182 | 6,673,023 |
| 2024-12-05 | 15.800 | 16.250 | 15.800 | 16.150 | 16.072 | 5,719,160 |
| 2024-12-04 | 16.200 | 16.300 | 15.800 | 15.920 | 15.844 | 6,539,021 |
| 2024-12-03 | 16.450 | 16.510 | 16.110 | 16.310 | 16.232 | 5,838,819 |
| 2024-12-02 | 16.270 | 16.500 | 16.160 | 16.470 | 16.391 | 6,801,135 |
| 2024-11-29 | 15.880 | 16.330 | 15.640 | 16.270 | 16.192 | 8,002,737 |
| 2024-11-28 | 16.080 | 16.380 | 15.910 | 15.950 | 15.873 | 7,816,200 |
| 2024-11-27 | 16.030 | 16.090 | 15.460 | 16.080 | 16.003 | 9,462,379 |
| 2024-11-26 | 16.770 | 16.770 | 16.100 | 16.150 | 16.072 | 8,953,601 |
| 2024-11-25 | 16.750 | 17.090 | 16.290 | 16.790 | 16.709 | 10,760,270 |
| 2024-11-22 | 18.000 | 18.100 | 16.690 | 16.700 | 16.620 | 14,967,890 |
| 2024-11-21 | 18.710 | 18.710 | 17.900 | 18.150 | 18.063 | 16,074,860 |
| 2024-11-20 | 18.370 | 19.030 | 17.860 | 18.720 | 18.630 | 18,967,600 |
| 2024-11-19 | 17.630 | 18.400 | 17.120 | 18.340 | 18.252 | 19,505,881 |
| 2024-11-18 | 20.000 | 20.190 | 18.270 | 18.270 | 18.182 | 29,535,199 |
| 2024-11-15 | 18.010 | 20.910 | 17.740 | 20.300 | 20.203 | 44,274,449 |
| 2024-11-14 | 18.830 | 20.170 | 18.830 | 19.010 | 18.919 | 37,518,879 |
| 2024-11-13 | 17.990 | 18.580 | 17.710 | 18.340 | 18.252 | 10,671,900 |
| 2024-11-12 | 18.430 | 18.790 | 17.760 | 17.950 | 17.864 | 11,727,130 |
| 2024-11-11 | 17.280 | 18.480 | 17.250 | 18.400 | 18.312 | 14,972,620 |
| 2024-11-08 | 17.510 | 17.980 | 17.230 | 17.280 | 17.197 | 10,481,100 |
| 2024-11-07 | 16.720 | 17.420 | 16.580 | 17.400 | 17.316 | 9,720,282 |
| 2024-11-06 | 16.920 | 17.500 | 16.750 | 16.880 | 16.799 | 9,749,568 |
| 2024-11-05 | 16.600 | 17.010 | 16.520 | 16.970 | 16.889 | 7,664,730 |
| 2024-11-04 | 16.200 | 16.720 | 16.130 | 16.640 | 16.560 | 5,204,248 |
| 2024-11-01 | 17.000 | 17.300 | 16.220 | 16.280 | 16.202 | 11,258,540 |
| 2024-10-31 | 17.200 | 17.280 | 16.680 | 17.140 | 17.058 | 11,358,270 |
| 2024-10-30 | 17.450 | 17.760 | 16.890 | 17.220 | 17.137 | 13,283,460 |
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.