XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.420	22.580	22.030	22.200	20.928	16,372,241
2023-02-01	22.500	22.570	22.130	22.410	21.126	16,059,407
2023-01-31	22.650	22.940	22.480	22.480	21.192	11,252,469
2023-01-30	23.010	23.420	22.720	22.780	21.475	19,057,367
2023-01-20	22.600	23.260	22.600	22.840	21.532	14,577,866
2023-01-19	22.800	22.920	22.400	22.600	21.305	15,458,272
2023-01-18	22.820	23.170	22.700	22.900	21.588	18,203,323
2023-01-17	23.020	23.840	22.650	22.900	21.588	35,388,751
2023-01-16	21.680	22.650	21.680	22.240	20.966	26,449,260
2023-01-13	21.850	21.940	21.360	21.560	20.325	12,231,353
2023-01-12	21.580	22.080	21.580	21.850	20.598	13,006,635
2023-01-11	21.700	22.180	21.500	21.590	20.353	15,226,289
2023-01-10	21.510	21.920	21.360	21.790	20.542	16,062,038
2023-01-09	21.700	22.080	21.420	21.710	20.466	26,938,263
2023-01-06	20.850	21.530	20.740	21.370	20.146	25,182,477
2023-01-05	20.400	21.110	20.320	20.840	19.646	18,714,554
2023-01-04	20.610	20.710	20.180	20.400	19.231	10,181,316
2023-01-03	19.910	20.800	19.900	20.710	19.524	16,917,344
2022-12-30	19.950	20.220	19.870	19.970	18.826	10,486,846
2022-12-29	19.870	20.270	19.730	20.050	18.901	11,885,044
2022-12-28	20.000	20.220	19.760	19.870	18.732	12,327,642
2022-12-27	19.770	20.310	19.750	20.260	19.099	18,818,820
2022-12-26	18.460	20.050	18.460	19.950	18.807	24,356,469
2022-12-23	18.330	18.550	18.200	18.420	17.365	7,248,522
2022-12-22	18.830	18.990	18.330	18.390	17.337	11,590,581
2022-12-21	18.910	18.960	18.550	18.660	17.591	9,498,359
2022-12-20	19.000	19.160	18.790	18.990	17.902	8,610,131
2022-12-19	19.150	19.250	18.870	18.990	17.902	9,199,147
2022-12-16	19.490	19.870	19.190	19.240	18.138	14,678,230
2022-12-15	19.390	19.730	19.280	19.680	18.553	14,481,057
2022-12-14	19.740	19.800	19.150	19.200	18.100	18,455,503
2022-12-13	20.190	20.230	19.650	19.650	18.524	15,356,813
2022-12-12	20.020	20.250	19.780	20.130	18.977	19,969,303
2022-12-09	20.500	20.800	19.980	20.000	18.854	31,025,112
2022-12-08	21.010	21.630	20.600	20.760	19.571	20,618,352
2022-12-07	21.200	21.300	20.840	20.990	19.788	14,624,399
2022-12-06	21.390	21.780	21.030	21.140	19.929	18,358,558
2022-12-05	21.600	21.730	21.160	21.550	20.316	15,727,989
2022-12-02	21.500	22.200	21.460	21.550	20.316	11,625,430
2022-12-01	21.960	22.430	21.550	21.610	20.372	17,998,673
2022-11-30	21.870	21.900	21.300	21.820	20.570	14,877,465
2022-11-29	21.830	22.100	21.600	21.870	20.617	15,511,725
2022-11-28	21.500	22.450	21.430	21.960	20.702	15,865,967
2022-11-25	22.200	22.410	21.860	21.900	20.645	13,977,459
2022-11-24	22.510	22.680	22.290	22.440	21.155	13,404,705
2022-11-23	22.200	22.880	21.650	22.700	21.400	26,462,597
2022-11-22	22.490	22.670	22.100	22.200	20.928	19,133,318
2022-11-21	21.790	23.010	21.710	22.680	21.381	38,896,823
2022-11-18	21.000	22.600	20.920	21.970	20.711	44,092,827
2022-11-17	20.830	21.160	20.500	21.160	19.948	14,432,645
2022-11-16	21.200	21.400	20.680	20.850	19.656	16,807,612
2022-11-15	21.120	21.720	21.000	21.250	20.033	19,172,196
2022-11-14	21.310	21.680	20.950	21.120	19.910	17,076,183
2022-11-11	22.050	22.240	21.120	21.450	20.221	28,077,397
2022-11-10	21.600	21.740	21.150	21.540	20.306	22,808,982
2022-11-09	21.570	22.150	21.410	21.850	20.598	21,068,383
2022-11-08	21.600	21.680	21.280	21.550	20.316	17,013,204
2022-11-07	21.400	22.200	21.300	21.680	20.438	33,548,526
2022-11-04	20.500	21.800	20.440	21.640	20.400	46,576,112
2022-11-03	19.400	20.630	19.320	20.380	19.213	43,232,202

← NewerPage 16 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.