XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.800	21.960	20.600	21.960	21.785	38,351,564
2026-07-17	19.900	21.180	19.850	20.820	20.654	36,622,294
2026-07-16	19.800	20.150	19.750	19.950	19.791	10,288,672
2026-07-15	19.820	20.200	19.730	20.000	19.841	10,932,857
2026-07-14	19.660	19.870	19.370	19.850	19.692	13,333,400
2026-07-13	20.200	20.340	19.650	19.680	19.523	12,941,009
2026-07-10	20.120	20.630	19.880	20.290	20.128	16,229,334
2026-07-09	20.210	20.280	19.580	20.040	19.880	17,563,009
2026-07-08	20.520	20.580	20.190	20.200	20.039	11,798,793
2026-07-07	21.130	21.320	20.520	20.550	20.386	13,082,475
2026-07-06	21.200	21.500	21.000	21.110	20.942	14,213,256
2026-07-03	20.970	21.340	20.950	21.170	21.001	14,469,124
2026-07-02	21.010	21.520	20.920	20.960	20.793	16,930,105
2026-07-01	21.690	21.690	20.760	21.260	21.091	24,870,366
2026-06-30	21.600	21.920	21.500	21.700	21.527	13,770,926
2026-06-29	21.120	21.660	20.770	21.590	21.418	17,393,689
2026-06-26	22.300	22.700	21.300	21.330	21.160	22,960,974
2026-06-25	22.310	22.430	21.910	22.030	21.635	16,045,337
2026-06-24	22.640	22.640	22.150	22.340	21.940	15,378,351
2026-06-23	23.310	23.460	22.530	22.690	22.284	21,314,007
2026-06-22	22.880	23.490	22.510	23.460	23.040	28,292,447
2026-06-18	23.050	23.120	22.430	22.880	22.470	22,282,326
2026-06-17	22.900	23.180	22.730	23.040	22.627	15,142,304
2026-06-16	22.890	23.330	22.630	23.060	22.647	19,541,094
2026-06-15	22.450	22.980	22.400	22.890	22.480	21,020,525
2026-06-12	21.890	22.380	21.630	22.200	21.802	20,189,157
2026-06-11	21.480	21.880	21.410	21.610	21.223	14,543,446
2026-06-10	22.080	22.120	21.460	21.690	21.301	21,559,150
2026-06-09	22.260	22.600	21.850	22.350	21.950	16,394,954
2026-06-08	22.500	22.980	21.910	22.070	21.675	26,145,893
2026-06-05	24.090	24.090	23.010	23.190	22.775	31,582,141
2026-06-04	25.770	25.770	24.010	24.110	23.678	45,923,216
2026-06-03	26.380	26.390	25.740	25.910	25.446	27,200,281
2026-06-02	27.000	27.100	26.260	26.540	26.065	26,164,288
2026-06-01	26.980	27.290	26.800	27.220	26.732	32,474,380
2026-05-29	26.750	27.140	26.200	26.620	26.143	32,161,251
2026-05-28	26.300	26.830	26.230	26.700	26.222	25,476,141
2026-05-27	25.930	26.690	25.850	26.380	25.907	27,297,589
2026-05-26	26.550	26.580	25.810	26.050	25.583	22,253,624
2026-05-25	26.600	27.350	26.380	26.700	26.222	26,560,024
2026-05-22	25.850	26.130	25.730	25.920	25.456	16,073,278
2026-05-21	26.900	27.140	25.860	25.930	25.465	28,848,299
2026-05-20	27.500	27.530	26.760	26.920	26.438	24,699,031
2026-05-19	26.490	27.570	26.300	27.430	26.939	33,496,445
2026-05-18	26.200	26.770	26.030	26.480	26.006	18,905,723
2026-05-15	26.600	26.960	26.010	26.360	25.888	27,838,751
2026-05-14	27.800	27.850	26.510	26.530	26.055	37,155,246
2026-05-13	27.050	27.960	27.050	27.700	27.204	42,659,565
2026-05-12	27.140	27.680	26.710	27.250	26.762	41,722,869
2026-05-11	26.560	27.350	26.560	27.130	26.644	40,852,990
2026-05-08	26.490	26.590	26.140	26.410	25.937	32,037,790
2026-05-07	26.010	26.400	25.800	26.280	25.809	32,180,700
2026-05-06	25.250	25.910	25.250	25.880	25.416	27,723,317
2026-04-30	25.320	25.350	25.070	25.190	24.739	16,422,840
2026-04-29	24.960	25.400	24.960	25.370	24.915	22,338,227
2026-04-28	25.730	25.730	24.930	24.970	24.523	30,585,187
2026-04-27	25.790	25.910	25.550	25.740	25.279	16,908,433
2026-04-24	26.150	26.250	25.700	25.800	25.338	19,933,300
2026-04-23	26.240	26.670	25.800	26.150	25.682	30,208,677
2026-04-22	26.180	26.400	26.080	26.240	25.770	25,932,104

← NewerPage 2 of 5 · 243 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.