XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.500	21.230	20.100	20.900	19.831	9,238,886
2024-01-22	21.070	21.280	20.360	20.430	19.385	11,727,095
2024-01-19	21.420	21.600	21.030	21.160	20.078	9,187,800
2024-01-18	21.380	21.500	20.770	21.430	20.334	12,155,030
2024-01-17	21.760	22.150	21.510	21.520	20.419	8,709,075
2024-01-16	21.710	22.020	21.460	21.840	20.723	7,956,901
2024-01-15	21.080	21.890	20.930	21.650	20.543	18,197,565
2024-01-12	20.500	21.630	20.400	21.140	20.059	15,436,943
2024-01-11	20.850	21.000	20.140	20.510	19.461	21,315,450
2024-01-10	21.650	21.710	20.860	20.880	19.812	14,702,143
2024-01-09	22.020	22.060	21.480	21.660	20.552	10,809,903
2024-01-08	21.990	22.380	21.810	22.040	20.913	6,992,483
2024-01-05	22.500	22.920	21.980	22.080	20.951	10,317,758
2024-01-04	22.560	22.870	22.350	22.680	21.520	8,780,850
2024-01-03	22.030	22.880	22.030	22.600	21.444	14,573,078
2024-01-02	21.960	22.330	21.800	22.080	20.951	8,928,041
2023-12-29	21.800	22.030	21.610	21.960	20.837	8,685,893
2023-12-28	21.300	21.900	21.160	21.850	20.732	12,242,612
2023-12-27	21.120	21.250	20.680	21.190	20.106	7,688,631
2023-12-26	21.200	21.350	20.910	21.110	20.030	5,514,659
2023-12-25	20.910	21.350	20.770	21.200	20.116	7,121,904
2023-12-22	20.580	21.100	20.390	20.980	19.907	9,857,670
2023-12-21	20.500	20.800	20.360	20.630	19.575	7,634,255
2023-12-20	20.810	20.880	20.650	20.660	19.603	6,052,763
2023-12-19	20.640	20.920	20.530	20.740	19.679	5,090,041
2023-12-18	20.920	21.050	20.610	20.690	19.632	6,534,137
2023-12-15	21.140	21.370	20.900	21.030	19.954	7,821,422
2023-12-14	21.200	21.460	21.030	21.140	20.059	9,389,387
2023-12-13	20.660	21.390	20.630	21.030	19.954	13,601,395
2023-12-12	20.940	20.970	20.600	20.660	19.603	5,501,003
2023-12-11	20.180	21.000	20.030	20.980	19.907	12,689,040
2023-12-08	20.190	20.420	20.130	20.310	19.271	6,044,293
2023-12-07	20.190	20.260	19.900	20.130	19.100	7,032,947
2023-12-06	20.200	20.620	20.090	20.200	19.167	10,444,548
2023-12-05	20.690	20.700	20.250	20.260	19.224	7,232,058
2023-12-04	20.440	21.030	20.440	20.700	19.641	11,949,493
2023-12-01	20.400	20.690	20.400	20.540	19.489	7,587,003
2023-11-30	20.600	20.680	20.320	20.480	19.432	11,158,800
2023-11-29	19.770	21.000	19.750	20.630	19.575	27,559,957
2023-11-28	19.880	19.970	19.660	19.830	18.816	9,744,059
2023-11-27	19.520	20.100	19.400	19.970	18.949	20,487,373
2023-11-24	19.540	19.580	19.250	19.330	18.341	6,563,904
2023-11-23	19.310	19.660	19.260	19.630	18.626	7,351,443
2023-11-22	19.440	19.650	19.320	19.340	18.351	8,158,100
2023-11-21	19.560	19.690	19.410	19.540	18.541	9,702,093
2023-11-20	19.090	19.590	18.950	19.560	18.560	12,469,230
2023-11-17	18.700	19.080	18.670	18.960	17.990	6,935,600
2023-11-16	18.900	18.970	18.670	18.730	17.772	6,823,253
2023-11-15	19.090	19.290	18.930	18.970	18.000	6,028,807
2023-11-14	19.110	19.150	18.780	18.910	17.943	8,171,715
2023-11-13	18.930	19.300	18.890	19.110	18.133	11,685,148
2023-11-10	18.430	19.000	18.240	18.890	17.924	15,822,103
2023-11-09	18.560	18.650	18.400	18.500	17.554	8,844,601
2023-11-08	18.550	18.690	18.380	18.560	17.611	10,161,493
2023-11-07	18.340	18.630	18.100	18.470	17.525	12,824,770
2023-11-06	17.800	18.440	17.790	18.380	17.440	20,310,569
2023-11-03	17.020	17.750	17.020	17.610	16.709	18,242,670
2023-11-02	17.250	17.390	17.060	17.060	16.187	8,826,027
2023-11-01	17.240	17.350	17.100	17.220	16.339	7,313,600
2023-10-31	17.450	17.500	17.080	17.160	16.282	11,012,517

← NewerPage 12 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.