XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.400	20.630	19.320	20.380	19.213	43,232,202
2022-11-02	19.580	19.720	19.220	19.600	18.477	43,009,347
2022-11-01	18.180	19.590	18.120	19.590	18.468	50,422,378
2022-10-31	17.100	18.070	17.050	17.810	16.790	15,508,537
2022-10-28	18.400	18.400	17.200	17.370	16.375	18,436,405
2022-10-27	18.510	18.840	18.200	18.200	17.157	15,018,664
2022-10-26	18.210	18.650	18.110	18.500	17.440	14,530,485
2022-10-25	17.940	18.490	17.620	18.260	17.214	14,940,097
2022-10-24	18.340	18.700	17.970	18.060	17.025	18,326,957
2022-10-21	18.240	18.570	18.180	18.330	17.280	12,476,583
2022-10-20	18.260	18.530	17.770	18.190	17.148	17,320,945
2022-10-19	18.360	18.880	18.270	18.440	17.384	18,476,287
2022-10-18	18.420	18.710	18.220	18.440	17.384	17,268,904
2022-10-17	18.200	18.440	18.030	18.280	17.233	13,695,840
2022-10-14	17.970	18.580	17.720	18.360	17.308	21,732,213
2022-10-13	17.610	18.000	17.500	17.790	16.771	17,936,010
2022-10-12	16.790	17.680	16.710	17.670	16.658	19,686,293
2022-10-11	16.450	17.000	16.450	16.790	15.828	14,098,447
2022-10-10	16.640	16.850	16.340	16.420	15.479	12,035,041
2022-09-30	17.100	17.220	16.640	16.650	15.696	12,954,103
2022-09-29	17.170	17.360	16.930	17.160	16.177	13,512,799
2022-09-28	17.770	17.930	16.990	17.010	16.036	20,949,753
2022-09-27	17.590	17.960	17.440	17.920	16.893	17,292,513
2022-09-26	17.470	17.970	17.420	17.500	16.498	13,718,637
2022-09-23	18.160	18.200	17.390	17.710	16.696	16,083,819
2022-09-22	17.880	18.250	17.790	17.960	16.931	12,475,682
2022-09-21	18.080	18.200	17.650	18.010	16.978	12,882,682
2022-09-20	17.880	18.260	17.860	18.010	16.978	15,976,737
2022-09-19	18.160	18.250	17.480	17.710	16.696	26,135,480
2022-09-16	18.420	18.600	18.120	18.150	17.110	14,023,941
2022-09-15	19.870	19.940	18.210	18.430	17.374	29,606,578
2022-09-14	19.870	20.040	19.600	19.750	18.619	14,003,344
2022-09-13	19.860	20.370	19.680	20.230	19.071	20,738,292
2022-09-09	20.070	20.100	19.320	19.860	18.722	20,810,580
2022-09-08	20.400	20.480	19.970	20.010	18.864	18,062,583
2022-09-07	20.100	20.650	20.040	20.330	19.165	23,983,267
2022-09-06	19.830	20.380	19.550	20.380	19.213	24,966,670
2022-09-05	19.800	20.080	19.490	19.740	18.609	19,731,451
2022-09-02	19.860	20.000	19.380	19.980	18.835	19,460,653
2022-09-01	20.060	20.280	19.790	19.870	18.732	18,712,450
2022-08-31	21.180	21.340	19.870	19.900	18.760	36,428,210
2022-08-30	22.220	22.330	21.190	21.230	20.014	31,750,216
2022-08-29	21.510	22.390	21.470	22.220	20.947	26,834,709
2022-08-26	22.320	23.240	22.230	22.320	21.041	37,203,953
2022-08-25	22.280	22.480	21.500	22.350	21.070	30,474,944
2022-08-24	23.900	23.930	22.110	22.290	21.013	53,047,396
2022-08-23	22.650	24.300	22.530	23.900	22.531	56,712,079
2022-08-22	23.200	23.570	22.780	22.980	21.664	29,685,904
2022-08-19	24.040	24.050	22.890	23.150	21.824	45,230,093
2022-08-18	23.980	24.130	23.600	24.020	22.644	39,963,661
2022-08-17	23.300	24.430	23.210	24.080	22.701	64,429,008
2022-08-16	23.200	23.580	22.810	23.100	21.777	45,929,371
2022-08-15	22.050	23.450	21.860	23.100	21.777	56,421,887
2022-08-12	22.490	22.770	22.010	22.060	20.796	29,996,033
2022-08-11	22.300	22.800	21.960	22.500	21.211	43,000,722
2022-08-10	21.950	22.400	21.360	22.300	21.023	48,948,873
2022-08-09	22.000	22.430	21.710	21.860	20.608	41,276,288
2022-08-08	21.400	22.420	21.170	22.290	21.013	42,867,816
2022-08-05	22.670	22.670	21.060	21.980	20.721	65,474,101
2022-08-04	22.000	22.800	22.000	22.670	21.371	73,883,798

← NewerPage 17 of 21 · 1,218 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.