XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	29.030	29.570	28.310	29.190	27.959	15,647,868
2024-07-24	29.300	29.820	29.010	29.180	27.949	11,531,730
2024-07-23	30.200	31.000	29.400	29.400	28.160	18,288,026
2024-07-22	29.500	30.680	29.400	30.190	28.916	20,804,192
2024-07-19	29.010	29.820	28.800	29.420	28.179	16,438,305
2024-07-18	28.250	29.750	28.130	29.320	28.083	27,859,768
2024-07-17	30.460	30.500	28.370	28.620	27.413	43,777,232
2024-07-16	30.920	31.530	30.000	30.410	29.127	25,193,351
2024-07-15	32.000	32.000	30.770	30.920	29.616	32,237,937
2024-07-12	33.390	33.400	31.600	32.040	30.688	30,398,238
2024-07-11	34.210	34.290	32.780	33.730	32.307	22,396,292
2024-07-10	34.740	35.400	33.350	34.020	32.585	16,076,998
2024-07-09	33.740	35.400	33.400	35.050	33.571	19,114,152
2024-07-08	32.620	34.230	32.200	33.850	32.422	17,561,368
2024-07-05	32.500	33.210	31.800	32.720	31.340	11,264,172
2024-07-04	32.520	34.020	32.400	32.810	31.426	18,791,670
2024-07-03	32.890	32.990	31.830	32.660	31.282	19,216,484
2024-07-02	34.290	34.480	32.100	33.110	31.713	24,203,199
2024-07-01	34.250	35.410	34.010	34.590	33.131	20,083,631
2024-06-28	31.690	34.790	31.600	34.410	32.958	28,481,458
2024-06-27	32.380	32.740	31.730	31.850	30.506	9,823,679
2024-06-26	32.460	32.600	31.550	32.420	31.052	11,245,721
2024-06-25	32.970	32.990	31.560	32.460	31.091	16,920,251
2024-06-24	32.620	33.330	32.310	32.810	31.426	17,561,367
2024-06-21	32.500	33.160	32.160	32.620	31.244	13,875,880
2024-06-20	33.250	33.300	32.500	32.790	31.407	22,060,842
2024-06-19	33.910	35.090	32.900	33.400	31.991	23,920,404
2024-06-18	33.710	34.350	33.240	33.910	32.479	19,997,783
2024-06-17	32.800	34.930	32.800	33.920	32.489	24,874,321
2024-06-14	32.550	33.950	32.410	32.730	31.349	24,436,952
2024-06-13	31.400	33.180	31.120	32.850	31.464	23,061,546
2024-06-12	31.570	32.220	31.220	31.630	30.012	14,671,623
2024-06-11	31.890	32.240	31.150	31.730	30.107	12,581,199
2024-06-07	32.040	32.400	31.510	32.100	30.458	15,324,299
2024-06-06	32.080	32.880	31.770	31.970	30.335	22,654,933
2024-06-05	32.860	33.140	32.000	32.100	30.458	17,800,316
2024-06-04	30.900	33.320	30.630	32.940	31.255	30,965,814
2024-06-03	29.640	31.310	29.240	30.890	29.310	20,225,557
2024-05-31	30.110	30.170	29.390	29.670	28.152	12,736,659
2024-05-30	30.000	30.750	29.670	30.130	28.589	19,569,080
2024-05-29	29.880	30.300	29.320	29.710	28.190	12,023,570
2024-05-28	29.800	31.100	29.650	29.880	28.352	20,501,564
2024-05-27	28.400	31.010	28.300	30.080	28.541	35,455,035
2024-05-24	27.100	28.990	27.100	28.460	27.004	22,282,547
2024-05-23	27.230	27.340	26.800	27.100	25.714	10,461,625
2024-05-22	28.040	28.180	27.210	27.420	26.017	13,378,004
2024-05-21	28.570	28.930	28.080	28.270	26.824	11,707,275
2024-05-20	27.580	28.800	27.250	28.560	27.099	19,723,885
2024-05-17	27.530	27.590	26.890	27.400	25.998	12,347,779
2024-05-16	27.820	27.980	27.400	27.600	26.188	14,399,530
2024-05-15	28.610	29.090	27.790	27.930	26.501	13,511,990
2024-05-14	29.000	29.270	28.460	28.550	27.090	20,527,420
2024-05-13	28.290	29.670	27.910	29.220	27.725	29,272,142
2024-05-10	27.180	28.620	27.010	28.380	26.928	25,453,094
2024-05-09	26.270	27.410	26.060	27.250	25.856	26,402,494
2024-05-08	26.030	26.860	25.920	26.090	24.755	22,922,133
2024-05-07	25.850	26.520	25.810	26.060	24.727	15,503,193
2024-05-06	26.500	26.670	25.400	26.030	24.699	30,449,796
2024-04-30	27.400	27.770	26.350	26.490	25.135	20,032,270
2024-04-29	26.810	27.480	26.730	26.910	25.534	21,023,570

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.1640 CNY
2026-06-26	0.2210 CNY
2025-10-17	0.2380 CNY
2025-07-09	0.1500 CNY
2025-01-10	0.0830 CNY
2024-10-24	0.1860 CNY
2024-06-13	0.2960 CNY
2023-06-20	0.1400 CNY
2022-06-29	0.1000 CNY
2021-06-16	0.1000 CNY
2020-06-19	0.0600 CNY
2019-06-27	0.0480 CNY

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