Delixi Xinjiang Transp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.080	17.740	16.950	17.430	17.346	16,639,350
2024-10-28	16.810	17.140	16.520	16.900	16.819	9,302,960
2024-10-25	16.060	16.850	16.040	16.690	16.610	10,770,740
2024-10-24	16.700	16.700	16.040	16.100	16.023	6,565,020
2024-10-23	17.000	17.070	16.490	16.620	16.540	10,775,920
2024-10-22	16.190	16.900	15.950	16.820	16.739	12,504,530
2024-10-21	15.950	16.220	15.850	16.000	15.923	9,742,716
2024-10-18	15.550	16.160	15.320	15.940	15.863	8,858,468
2024-10-17	15.690	15.940	15.450	15.540	15.465	6,185,999
2024-10-16	15.430	15.880	15.410	15.690	15.615	5,614,420
2024-10-15	16.280	16.300	15.700	15.700	15.625	12,370,670
2024-10-14	16.610	17.160	16.360	16.690	16.610	10,803,100
2024-10-11	16.260	17.280	16.010	16.540	16.461	11,946,670
2024-10-10	16.500	17.090	16.000	16.210	16.132	10,722,740
2024-10-09	18.500	18.530	17.090	17.090	17.008	14,149,850
2024-10-08	19.060	19.060	17.700	18.990	18.899	20,737,900
2024-09-30	16.700	17.340	16.000	17.330	17.247	20,155,051
2024-09-27	14.900	16.300	14.900	15.760	15.684	12,682,100
2024-09-26	14.420	14.870	14.380	14.850	14.779	10,929,760
2024-09-25	14.330	14.930	14.300	14.640	14.570	15,613,230
2024-09-24	13.790	14.410	13.630	14.410	14.341	15,024,520
2024-09-23	14.080	14.090	13.630	13.730	13.664	7,516,900
2024-09-20	13.790	13.960	13.660	13.930	13.863	9,391,040
2024-09-19	13.740	14.050	13.470	13.910	13.843	10,958,790
2024-09-18	14.500	14.590	13.610	13.820	13.754	12,355,040
2024-09-13	14.700	14.840	14.310	14.460	14.391	13,698,120
2024-09-12	15.190	15.190	14.370	14.580	14.510	24,732,801
2024-09-11	13.990	15.410	13.900	15.410	15.336	27,757,381
2024-09-10	12.880	14.010	12.810	14.010	13.943	23,137,150
2024-09-09	12.660	12.880	12.530	12.740	12.679	4,097,940
2024-09-06	13.420	13.540	12.770	12.800	12.739	8,054,676
2024-09-05	13.370	13.620	13.220	13.410	13.346	8,181,776
2024-09-04	13.140	13.550	13.010	13.550	13.485	11,965,050
2024-09-03	12.690	13.310	12.540	13.140	13.077	7,527,300
2024-09-02	13.100	13.150	12.670	12.690	12.629	5,728,500
2024-08-30	12.720	13.210	12.610	13.050	12.987	7,214,580
2024-08-29	12.470	12.960	12.440	12.800	12.739	6,185,260
2024-08-28	12.780	12.800	12.380	12.580	12.520	4,664,204
2024-08-27	13.140	13.180	12.590	12.780	12.719	10,461,420
2024-08-26	12.050	13.150	12.050	13.150	13.087	5,289,438
2024-08-23	12.390	12.470	11.900	11.950	11.893	8,580,017
2024-08-22	13.600	13.780	12.350	12.510	12.450	11,255,470
2024-08-21	13.150	13.790	12.860	13.590	13.525	10,541,800
2024-08-20	12.940	13.050	12.840	13.050	12.987	3,568,680
2024-08-19	12.990	13.110	12.720	12.950	12.888	4,794,960
2024-08-16	13.450	13.500	13.050	13.050	12.987	4,115,787
2024-08-15	13.070	13.420	12.880	13.300	13.236	5,278,380
2024-08-14	13.310	13.590	13.150	13.180	13.117	4,847,020
2024-08-13	13.180	13.570	12.970	13.390	13.326	6,143,360
2024-08-12	13.100	13.380	12.950	13.230	13.166	4,410,860
2024-08-09	13.560	13.680	13.210	13.220	13.157	5,709,106
2024-08-08	13.530	13.770	13.270	13.630	13.565	8,485,226
2024-08-07	13.810	13.900	13.450	13.460	13.395	8,268,637
2024-08-06	13.870	14.300	13.600	13.870	13.803	13,344,450
2024-08-05	15.280	15.280	13.870	13.870	13.803	20,114,221
2024-08-02	13.890	15.410	13.800	15.410	15.336	19,036,180
2024-08-01	13.880	14.580	13.700	14.010	13.943	18,725,891
2024-07-31	12.300	13.670	12.290	13.670	13.604	12,178,570
2024-07-30	12.400	12.700	12.360	12.430	12.370	4,901,080
2024-07-29	12.550	12.790	12.110	12.490	12.430	6,129,220

← NewerPage 9 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.