UK markets close in 3 hours 57 minutes

Xinjiang Lixin Energy Co., LTD. (001258.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.43-0.20 (-3.02%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20245.976.706.416.436.4314,889,732
19 Jun 20246.706.986.596.636.6325,233,096
18 Jun 20246.616.836.556.706.7034,584,907
17 Jun 20246.086.606.026.606.6026,886,816
14 Jun 20245.976.105.926.006.006,032,062
13 Jun 20246.266.396.026.046.0410,714,572
12 Jun 20246.106.135.986.106.103,579,200
11 Jun 20246.116.246.016.106.105,510,342
07 Jun 20245.906.105.906.076.075,408,551
06 Jun 20246.116.165.835.865.866,324,739
05 Jun 20246.286.286.136.136.133,836,326
04 Jun 20246.296.306.136.286.284,674,600
03 Jun 20246.506.526.186.266.268,312,738
31 May 20246.606.656.506.546.545,808,842
30 May 20246.816.876.556.596.598,877,951
30 May 20240.08 Dividend
29 May 20246.826.886.606.816.738,974,800
28 May 20246.646.996.646.876.7913,546,700
27 May 20246.666.796.656.726.646,242,800
24 May 20246.506.756.496.656.577,098,400
23 May 20246.716.716.496.506.424,877,100
22 May 20246.676.756.666.726.643,631,800
21 May 20246.756.796.646.666.583,342,600
20 May 20246.736.836.726.786.704,823,900
17 May 20246.666.766.646.746.663,977,900
16 May 20246.726.776.666.666.584,671,300
15 May 20246.816.886.706.736.656,012,300
14 May 20246.746.936.716.876.799,306,721
13 May 20246.856.916.736.836.7510,618,400
10 May 20246.757.036.686.826.7412,653,700
09 May 20246.696.796.656.746.667,217,176
08 May 20246.666.776.626.636.555,246,700
07 May 20246.706.796.626.676.594,442,700
06 May 20246.496.686.496.676.597,962,388
30 Apr 20246.436.496.366.446.364,956,919
29 Apr 20246.296.546.226.486.408,243,700
26 Apr 20246.226.346.226.346.275,016,400
25 Apr 20246.256.326.196.266.193,876,854
24 Apr 20246.366.446.266.296.225,143,800
23 Apr 20246.246.276.186.226.152,875,794
22 Apr 20246.166.276.096.236.163,725,414
19 Apr 20246.266.336.156.206.134,669,740
18 Apr 20246.506.536.266.286.217,996,100
17 Apr 20246.126.476.126.476.398,143,300
16 Apr 20246.416.516.056.076.007,988,188
15 Apr 20246.666.706.406.476.3912,082,300
12 Apr 20247.037.106.726.756.6714,027,043
11 Apr 20247.007.196.837.127.0417,039,700
10 Apr 20246.867.196.807.127.0422,065,198
09 Apr 20246.846.936.776.896.815,327,700
08 Apr 20246.836.946.786.866.785,077,000
03 Apr 20246.916.936.806.826.743,571,400
02 Apr 20246.887.006.886.916.837,152,570
01 Apr 20246.756.876.726.866.784,068,851
29 Mar 20246.636.716.636.716.632,299,400
28 Mar 20246.596.746.566.636.553,781,200
27 Mar 20246.806.846.576.576.494,158,050
26 Mar 20246.806.836.686.816.734,154,000
25 Mar 20246.806.936.776.796.714,529,000
22 Mar 20246.977.006.836.866.785,731,600
21 Mar 20247.057.066.956.996.915,633,521
20 Mar 20247.067.077.007.046.965,157,455
19 Mar 20247.097.137.037.036.958,426,200
18 Mar 20247.247.256.997.117.0317,418,890
15 Mar 20247.097.257.077.247.156,891,212
14 Mar 20247.107.167.037.127.046,027,776
13 Mar 20247.047.146.987.117.036,372,172
12 Mar 20247.097.126.987.046.965,763,000
11 Mar 20246.867.086.867.087.008,231,551
08 Mar 20246.806.936.786.886.804,087,200
07 Mar 20246.866.926.806.826.744,701,000
06 Mar 20246.746.946.686.876.795,410,288
05 Mar 20246.816.816.686.746.664,510,900
04 Mar 20246.896.986.756.866.784,403,508
01 Mar 20246.876.926.786.866.784,528,000
29 Feb 20246.576.806.536.806.726,190,342
28 Feb 20246.907.116.636.636.559,099,288
27 Feb 20246.826.906.746.906.824,357,288
26 Feb 20246.836.906.766.826.745,930,276
23 Feb 20246.796.866.746.836.756,154,425
22 Feb 20246.666.806.666.766.684,586,800
21 Feb 20246.546.886.546.736.656,158,981
20 Feb 20246.686.686.546.636.554,798,985
19 Feb 20246.776.846.556.696.618,855,543
08 Feb 20246.206.836.166.746.6611,460,331
07 Feb 20246.006.385.926.256.189,252,407
06 Feb 20245.656.155.506.025.958,054,218
05 Feb 20246.146.145.545.685.618,012,700
02 Feb 20246.446.575.936.156.085,824,600
01 Feb 20246.586.616.376.426.344,846,100
31 Jan 20246.987.036.626.636.555,326,721
30 Jan 20246.987.146.866.976.894,144,320
29 Jan 20247.137.206.997.016.933,929,442
26 Jan 20247.107.207.047.127.044,330,188
25 Jan 20246.827.086.797.087.005,837,630
24 Jan 20246.766.846.596.836.754,740,400
23 Jan 20246.656.766.536.726.643,761,800
22 Jan 20247.087.106.606.666.585,044,300
19 Jan 20247.207.227.087.087.002,796,400
18 Jan 20247.277.327.027.197.115,045,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...