XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22.730	22.950	22.490	22.590	21.296	18,635,976
2023-04-28	22.100	22.660	21.920	22.500	21.211	20,503,898
2023-04-27	21.950	22.170	21.370	21.980	20.721	14,076,500
2023-04-26	21.450	22.190	21.190	21.970	20.711	22,252,411
2023-04-25	22.450	22.800	21.110	21.390	20.165	23,074,938
2023-04-24	21.460	22.660	21.360	22.520	21.230	42,354,852
2023-04-21	21.560	21.650	20.880	20.910	19.712	12,670,892
2023-04-20	21.350	21.620	21.270	21.500	20.268	10,333,437
2023-04-19	21.760	21.870	21.300	21.400	20.174	12,226,507
2023-04-18	21.750	22.030	21.530	21.800	20.551	14,356,231
2023-04-17	21.500	22.090	21.480	21.830	20.580	18,155,597
2023-04-14	21.270	21.680	21.020	21.520	20.287	20,376,391
2023-04-13	21.380	21.380	20.950	21.300	20.080	13,211,871
2023-04-12	21.470	21.490	20.850	21.130	19.920	20,046,649
2023-04-11	21.510	21.620	21.290	21.400	20.174	12,273,995
2023-04-10	21.900	21.970	21.280	21.520	20.287	21,596,962
2023-04-07	21.900	22.450	21.860	22.140	20.872	11,635,452
2023-04-06	22.260	22.420	21.600	22.010	20.749	26,284,896
2023-04-04	23.970	24.090	21.650	22.660	21.362	50,986,843
2023-04-03	23.420	24.230	23.350	24.050	22.672	13,285,457
2023-03-31	23.450	23.670	23.270	23.400	22.060	6,966,200
2023-03-30	23.230	23.450	23.150	23.450	22.107	6,741,457
2023-03-29	23.420	23.760	23.150	23.260	21.928	9,497,215
2023-03-28	23.910	23.980	23.300	23.370	22.031	12,079,358
2023-03-27	24.200	24.370	23.780	23.900	22.531	12,859,347
2023-03-24	24.200	24.690	23.940	24.520	23.115	15,480,805
2023-03-23	23.960	24.420	23.730	24.160	22.776	10,432,113
2023-03-22	24.280	24.420	23.900	24.170	22.785	10,384,710
2023-03-21	24.110	24.300	23.800	24.300	22.908	10,645,234
2023-03-20	23.580	24.700	23.200	24.280	22.889	22,945,382
2023-03-17	22.790	23.820	22.750	23.550	22.201	23,068,905
2023-03-16	22.900	23.100	22.360	22.500	21.211	14,619,593
2023-03-15	22.820	23.500	22.820	22.980	21.664	10,639,382
2023-03-14	23.350	23.470	22.520	22.640	21.343	16,370,252
2023-03-13	23.160	23.770	23.100	23.450	22.107	9,856,000
2023-03-10	23.500	23.690	22.900	23.160	21.833	14,396,092
2023-03-09	23.760	24.100	23.100	23.630	22.276	14,965,848
2023-03-08	23.970	24.540	23.480	23.700	22.342	11,989,779
2023-03-07	24.080	24.780	23.760	24.150	22.767	18,315,865
2023-03-06	24.000	24.160	23.420	24.080	22.701	13,075,504
2023-03-03	23.860	24.190	23.730	23.990	22.616	9,534,593
2023-03-02	24.580	24.600	23.600	23.870	22.503	19,322,968
2023-03-01	24.640	24.740	24.240	24.560	23.153	12,435,680
2023-02-28	24.900	25.300	24.360	24.770	23.351	15,163,503
2023-02-27	24.210	25.260	24.100	25.060	23.624	21,935,842
2023-02-24	24.220	24.580	24.000	24.290	22.899	13,137,237
2023-02-23	24.360	24.500	24.000	24.220	22.833	9,034,429
2023-02-22	24.370	24.890	24.210	24.360	22.965	12,871,796
2023-02-21	24.420	24.710	24.030	24.690	23.276	15,882,366
2023-02-20	24.110	24.650	23.680	24.610	23.200	26,013,440
2023-02-17	24.630	24.770	23.960	23.990	22.616	20,710,052
2023-02-16	25.530	25.630	24.290	24.600	23.191	28,191,341
2023-02-15	24.880	26.200	24.780	25.580	24.115	40,315,984
2023-02-14	23.600	25.300	23.090	25.150	23.709	47,466,899
2023-02-13	22.800	23.600	22.760	23.260	21.928	18,500,405
2023-02-10	22.600	22.940	22.530	22.840	21.532	13,928,983
2023-02-09	22.450	23.030	22.100	22.830	21.522	17,144,808
2023-02-08	22.230	22.780	22.200	22.500	21.211	18,440,607
2023-02-07	22.030	22.540	21.830	22.170	20.900	17,749,649
2023-02-06	22.420	22.950	22.310	22.390	21.107	27,635,666

← NewerPage 15 of 21 · 1,213 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.