XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.550	17.610	17.250	17.490	16.595	13,580,791
2023-10-27	16.970	17.650	16.960	17.550	16.652	9,089,533
2023-10-26	16.910	17.200	16.720	17.180	16.301	6,948,329
2023-10-25	17.100	17.420	17.070	17.070	16.197	7,858,312
2023-10-24	16.900	17.080	16.660	17.020	16.149	9,493,934
2023-10-23	17.300	17.500	16.770	16.880	16.017	8,006,173
2023-10-20	17.200	17.650	17.150	17.380	16.491	6,363,850
2023-10-19	17.580	17.630	17.240	17.280	16.396	6,567,348
2023-10-18	17.840	17.900	17.500	17.500	16.605	6,002,224
2023-10-17	17.640	17.940	17.550	17.920	17.003	8,028,723
2023-10-16	17.940	17.940	17.240	17.570	16.671	13,937,698
2023-10-13	18.640	18.640	17.650	17.950	17.032	23,303,816
2023-10-12	18.800	18.920	18.450	18.720	17.762	13,340,400
2023-10-11	19.220	19.260	18.620	18.680	17.725	11,751,403
2023-10-10	19.430	19.530	19.130	19.190	18.208	6,369,801
2023-10-09	19.500	19.550	19.090	19.440	18.446	8,403,457
2023-09-28	18.870	19.620	18.870	19.390	18.398	17,967,661
2023-09-27	18.350	18.880	18.300	18.700	17.743	7,372,332
2023-09-26	18.630	18.690	18.350	18.370	17.430	6,119,600
2023-09-25	18.950	18.950	18.480	18.530	17.582	7,214,947
2023-09-22	18.560	18.870	18.420	18.870	17.905	4,808,401
2023-09-21	18.580	18.620	18.430	18.490	17.544	4,178,419
2023-09-20	18.640	18.760	18.580	18.580	17.630	3,771,000
2023-09-19	18.950	18.990	18.690	18.710	17.753	5,127,200
2023-09-18	18.800	19.150	18.700	19.000	18.028	6,740,400
2023-09-15	19.220	19.300	18.850	18.960	17.990	6,976,547
2023-09-14	19.500	19.520	19.100	19.220	18.237	6,069,795
2023-09-13	19.710	19.840	19.300	19.400	18.408	5,270,123
2023-09-12	19.810	19.920	19.730	19.760	18.749	4,336,503
2023-09-11	19.580	20.080	19.580	19.820	18.806	9,122,466
2023-09-08	19.260	19.640	19.210	19.550	18.550	4,548,799
2023-09-07	19.630	19.790	19.270	19.330	18.341	6,160,708
2023-09-06	19.670	19.860	19.610	19.700	18.692	4,945,331
2023-09-05	19.770	19.940	19.680	19.850	18.835	6,964,059
2023-09-04	19.430	19.840	19.380	19.810	18.797	9,469,454
2023-09-01	19.290	19.550	19.200	19.430	18.436	5,517,442
2023-08-31	19.620	19.660	19.200	19.320	18.332	6,477,760
2023-08-30	19.660	19.790	19.420	19.620	18.616	9,279,539
2023-08-29	18.280	19.770	18.280	19.660	18.654	19,299,721
2023-08-28	19.060	19.180	18.300	18.400	17.459	8,715,059
2023-08-25	18.320	18.520	18.150	18.250	17.317	4,720,431
2023-08-24	18.420	18.720	18.380	18.460	17.516	7,295,576
2023-08-23	19.020	19.020	18.470	18.480	17.535	7,928,856
2023-08-22	18.950	19.170	18.750	19.000	18.028	7,471,961
2023-08-21	19.000	19.240	18.820	18.920	17.952	6,874,790
2023-08-18	19.280	19.430	19.000	19.000	18.028	6,078,564
2023-08-17	19.250	19.300	18.950	19.290	18.303	6,294,092
2023-08-16	19.440	19.470	18.800	19.170	18.189	11,507,920
2023-08-15	21.250	21.270	19.200	19.440	18.446	32,103,452
2023-08-14	21.040	21.450	20.980	21.290	20.201	6,318,395
2023-08-11	21.740	21.820	21.230	21.240	20.154	6,723,538
2023-08-10	21.800	21.890	21.640	21.730	20.619	4,850,214
2023-08-09	21.990	22.040	21.710	21.810	20.694	6,025,779
2023-08-08	22.250	22.520	21.910	21.990	20.865	9,797,593
2023-08-07	22.400	22.540	22.240	22.500	21.349	5,441,141
2023-08-04	22.390	22.650	22.170	22.420	21.273	8,375,913
2023-08-03	22.240	22.420	22.140	22.280	21.140	5,827,095
2023-08-02	22.450	22.550	22.210	22.320	21.178	7,909,725
2023-08-01	22.710	22.720	22.030	22.440	21.292	12,287,080
2023-07-31	22.150	22.920	22.150	22.710	21.548	14,257,789

← NewerPage 13 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.