XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.240	22.280	21.720	22.250	21.112	9,839,831
2023-07-27	22.250	22.700	22.230	22.310	21.169	6,995,137
2023-07-26	22.650	22.650	22.140	22.250	21.112	7,890,447
2023-07-25	22.880	23.020	22.400	22.720	21.558	7,382,514
2023-07-24	22.500	22.920	22.400	22.660	21.501	3,717,371
2023-07-21	22.900	23.070	22.480	22.670	21.510	6,515,193
2023-07-20	23.340	23.410	22.800	22.950	21.776	8,906,738
2023-07-19	23.700	24.110	23.160	23.360	22.165	8,244,384
2023-07-18	23.700	23.920	23.470	23.620	22.412	10,452,139
2023-07-17	23.140	23.930	23.000	23.830	22.611	14,460,383
2023-07-14	23.420	23.490	23.120	23.160	21.975	6,684,591
2023-07-13	23.280	23.800	23.110	23.470	22.269	12,684,534
2023-07-12	23.220	23.550	23.090	23.150	21.966	14,506,075
2023-07-11	22.380	23.200	22.330	23.150	21.966	17,140,443
2023-07-10	22.420	22.790	22.310	22.490	21.340	9,419,000
2023-07-07	22.500	22.690	22.340	22.350	21.207	6,582,609
2023-07-06	22.600	22.890	22.430	22.530	21.378	6,003,163
2023-07-05	22.850	23.180	22.530	22.660	21.501	8,854,874
2023-07-04	22.900	23.010	22.690	22.800	21.634	7,077,647
2023-07-03	22.950	23.300	22.840	22.860	21.691	11,974,489
2023-06-30	22.450	23.120	22.340	23.050	21.871	17,963,457
2023-06-29	22.300	22.700	22.180	22.500	21.349	11,240,990
2023-06-28	22.300	22.550	22.040	22.370	21.226	13,973,204
2023-06-27	21.450	22.540	21.320	22.490	21.340	25,560,988
2023-06-26	21.360	21.750	21.220	21.380	20.286	13,175,998
2023-06-21	21.640	22.130	21.500	21.540	20.438	16,988,934
2023-06-20	21.760	21.830	21.400	21.770	20.656	20,734,185
2023-06-19	22.730	22.820	21.500	21.660	20.419	31,524,155
2023-06-16	22.850	22.930	22.530	22.730	21.428	16,042,706
2023-06-15	21.920	22.770	21.820	22.750	21.447	17,784,194
2023-06-14	22.500	22.530	21.880	21.920	20.664	12,022,033
2023-06-13	22.200	22.640	22.200	22.550	21.258	10,426,840
2023-06-12	22.070	22.390	21.790	22.330	21.051	9,324,995
2023-06-09	21.900	22.290	21.750	22.200	20.928	10,443,748
2023-06-08	21.980	22.030	21.570	21.810	20.561	7,998,625
2023-06-07	22.200	22.200	21.750	22.030	20.768	8,504,943
2023-06-06	22.630	22.650	22.070	22.210	20.938	10,695,379
2023-06-05	22.850	23.120	22.500	22.720	21.419	13,087,690
2023-06-02	22.690	22.980	22.490	22.690	21.390	12,805,620
2023-06-01	23.070	23.590	22.500	22.530	21.239	17,793,644
2023-05-31	23.240	23.240	22.850	23.200	21.871	11,314,551
2023-05-30	22.600	23.320	22.500	23.300	21.965	21,874,934
2023-05-29	22.680	22.860	22.340	22.430	21.145	11,490,181
2023-05-26	22.750	22.750	22.090	22.610	21.315	10,336,259
2023-05-25	22.590	22.860	22.320	22.780	21.475	11,655,451
2023-05-24	22.900	23.190	22.700	22.710	21.409	10,890,550
2023-05-23	23.600	23.650	22.720	23.000	21.682	24,495,827
2023-05-22	23.800	24.270	23.500	23.550	22.201	13,527,143
2023-05-19	24.050	24.210	23.790	23.830	22.465	9,936,743
2023-05-18	24.290	24.350	23.800	24.080	22.701	16,178,429
2023-05-17	24.200	24.490	23.960	24.230	22.842	16,839,330
2023-05-16	24.430	24.780	24.040	24.210	22.823	22,808,439
2023-05-15	23.500	24.500	23.400	24.440	23.040	22,393,487
2023-05-12	24.000	24.060	23.350	23.500	22.154	16,683,070
2023-05-11	24.200	24.400	23.700	24.180	22.795	17,791,897
2023-05-10	23.150	24.320	22.800	24.170	22.785	27,674,758
2023-05-09	22.870	23.400	22.690	23.150	21.824	16,247,749
2023-05-08	23.320	23.830	22.940	22.970	21.654	28,920,742
2023-05-05	22.430	23.000	22.100	22.800	21.494	17,051,645
2023-05-04	22.730	22.950	22.490	22.590	21.296	18,635,976

← NewerPage 14 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.