XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	26.920	27.410	26.480	26.600	25.239	17,428,183
2024-04-25	27.460	27.460	26.900	27.000	25.619	8,815,602
2024-04-24	26.830	27.470	26.710	27.460	26.055	11,050,788
2024-04-23	27.420	27.540	26.210	26.830	25.458	20,256,008
2024-04-22	28.250	28.580	27.270	27.430	26.027	14,365,886
2024-04-19	28.000	28.380	27.700	28.100	26.663	11,884,634
2024-04-18	27.700	28.760	27.500	28.100	26.663	19,647,741
2024-04-17	26.820	27.880	26.500	27.780	26.359	18,235,080
2024-04-16	27.180	27.850	27.010	27.220	25.828	18,149,161
2024-04-15	27.040	28.110	26.510	27.360	25.961	26,084,719
2024-04-12	26.590	27.370	26.460	27.080	25.695	34,937,101
2024-04-11	24.910	27.250	24.900	26.880	25.505	42,368,072
2024-04-10	25.000	25.190	24.680	24.770	23.503	8,843,315
2024-04-09	24.820	25.150	24.710	24.960	23.683	7,785,318
2024-04-08	24.230	25.500	24.160	24.990	23.712	17,311,878
2024-04-03	24.670	24.670	24.220	24.300	23.057	6,010,301
2024-04-02	24.200	24.780	24.010	24.630	23.370	12,418,950
2024-04-01	24.980	25.150	24.000	24.200	22.962	17,757,350
2024-03-29	24.000	24.980	23.860	24.980	23.702	3,299,200
2024-03-28	23.480	24.430	23.250	24.090	22.858	9,880,350
2024-03-27	24.090	24.130	23.400	23.400	22.203	11,288,764
2024-03-26	24.060	24.250	23.850	24.170	22.934	8,986,832
2024-03-25	24.520	24.760	24.000	24.070	22.839	8,847,319
2024-03-22	24.810	24.950	24.390	24.520	23.266	10,599,515
2024-03-21	25.210	25.300	24.630	24.850	23.579	13,959,499
2024-03-20	25.380	26.000	25.030	25.180	23.892	11,548,365
2024-03-19	25.570	25.650	25.000	25.450	24.148	12,316,949
2024-03-18	24.900	25.660	24.850	25.650	24.338	21,021,284
2024-03-15	24.580	24.860	24.250	24.600	23.342	11,155,750
2024-03-14	24.850	24.980	24.440	24.650	23.389	8,774,846
2024-03-13	24.650	24.960	24.510	24.830	23.560	12,197,961
2024-03-12	25.280	25.360	24.630	24.740	23.475	16,219,966
2024-03-11	24.760	25.390	24.650	25.000	23.721	21,213,409
2024-03-08	24.550	24.790	24.300	24.760	23.494	14,118,307
2024-03-07	24.800	25.130	24.280	24.440	23.190	18,257,191
2024-03-06	24.370	25.550	23.880	24.970	23.693	28,063,968
2024-03-05	23.660	24.290	23.500	24.100	22.867	22,400,570
2024-03-04	23.390	24.000	23.210	23.840	22.621	28,170,219
2024-03-01	22.400	22.710	22.230	22.660	21.501	17,300,640
2024-02-29	21.520	22.350	21.510	22.270	21.131	12,469,028
2024-02-28	22.420	22.540	21.710	21.770	20.656	14,528,339
2024-02-27	22.270	22.630	22.030	22.430	21.283	12,180,981
2024-02-26	21.950	22.630	21.750	22.340	21.197	15,412,007
2024-02-23	21.970	22.050	21.600	21.950	20.827	9,791,452
2024-02-22	21.700	22.130	21.660	21.910	20.789	9,859,400
2024-02-21	22.200	22.400	21.850	21.880	20.761	16,335,186
2024-02-20	21.300	22.790	21.000	22.390	21.245	20,869,773
2024-02-19	21.600	21.620	20.920	21.340	20.248	15,061,585
2024-02-08	21.980	22.800	21.250	21.410	20.315	24,472,746
2024-02-07	21.320	22.100	20.830	22.080	20.951	33,334,038
2024-02-06	18.360	20.190	18.170	20.190	19.157	10,263,921
2024-02-05	19.110	19.200	17.720	18.350	17.411	16,046,790
2024-02-02	19.760	20.150	18.580	19.300	18.313	11,941,831
2024-02-01	19.640	20.340	19.640	19.830	18.816	9,508,367
2024-01-31	20.130	20.410	19.790	19.850	18.835	9,691,501
2024-01-30	20.500	20.880	20.270	20.280	19.243	6,364,607
2024-01-29	21.050	21.490	20.620	20.700	19.641	7,994,150
2024-01-26	21.570	21.740	21.050	21.190	20.106	9,111,220
2024-01-25	20.700	21.680	20.500	21.590	20.486	13,170,442
2024-01-24	20.900	21.220	20.050	20.710	19.651	12,106,257

← NewerPage 11 of 21 · 1,212 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.