XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	26.410	26.430	25.970	26.160	25.691	22,699,476
2026-04-20	25.510	26.450	25.450	26.410	25.937	42,403,181
2026-04-17	26.050	26.050	25.500	25.660	25.200	30,587,235
2026-04-16	26.000	26.100	25.660	26.040	25.573	31,603,679
2026-04-15	25.870	26.480	25.700	26.240	25.770	52,541,916
2026-04-14	25.700	25.810	25.170	25.790	25.328	58,805,753
2026-04-13	26.030	26.300	25.630	25.660	25.200	90,960,198
2026-04-10	28.250	28.730	28.130	28.480	27.970	23,138,336
2026-04-09	28.000	28.160	27.710	28.010	27.508	16,844,578
2026-04-08	27.550	28.230	27.550	28.210	27.705	28,617,118
2026-04-07	26.910	27.180	26.650	26.850	26.369	12,725,849
2026-04-03	27.450	27.600	26.850	26.910	26.428	15,795,917
2026-04-02	27.740	28.170	27.250	27.400	26.909	19,494,390
2026-04-01	27.650	27.750	27.440	27.720	27.223	16,018,136
2026-03-31	27.680	28.050	27.150	27.170	26.683	17,267,554
2026-03-30	27.790	27.920	27.010	27.780	27.282	22,952,636
2026-03-27	27.580	28.400	27.500	28.150	27.646	17,826,891
2026-03-26	28.950	28.960	27.990	28.030	27.528	27,901,746
2026-03-25	28.810	29.320	28.660	29.070	28.549	28,947,309
2026-03-24	28.600	28.790	27.810	28.590	28.078	30,786,098
2026-03-23	27.880	29.080	27.590	28.170	27.665	36,280,909
2026-03-20	28.690	29.280	28.480	28.500	27.989	31,704,424
2026-03-19	28.860	29.090	28.500	28.650	28.137	29,177,470
2026-03-18	29.060	29.480	28.620	29.430	28.903	31,896,651
2026-03-17	30.330	30.470	28.920	28.960	28.441	43,271,226
2026-03-16	31.430	31.450	29.820	30.050	29.512	36,522,432
2026-03-13	31.990	32.150	30.910	31.000	30.445	40,382,013
2026-03-12	32.990	33.090	31.780	32.340	31.761	45,035,604
2026-03-11	33.540	33.860	32.820	32.980	32.389	52,956,802
2026-03-10	33.700	34.650	33.320	33.620	33.018	61,718,748
2026-03-09	33.600	34.460	33.000	33.970	33.361	76,253,357
2026-03-06	33.290	34.420	33.060	33.630	33.028	76,192,740
2026-03-05	32.410	33.980	32.210	33.780	33.175	95,094,947
2026-03-04	30.600	32.330	30.480	31.670	31.103	54,809,061
2026-03-03	32.300	32.380	30.900	30.940	30.386	48,303,198
2026-03-02	31.150	33.080	31.110	32.280	31.702	61,646,898
2026-02-27	31.770	32.080	31.420	31.900	31.329	31,581,943
2026-02-26	31.390	32.150	31.110	32.000	31.427	42,018,139
2026-02-25	31.460	31.960	31.200	31.570	31.004	35,144,156
2026-02-24	30.610	31.770	30.460	31.520	30.955	45,974,212
2026-02-13	30.710	30.770	30.110	30.160	29.620	26,396,146
2026-02-12	30.490	31.340	30.060	31.020	30.464	38,163,136
2026-02-11	30.230	30.770	30.060	30.160	29.620	18,186,052
2026-02-10	30.140	30.590	29.830	30.430	29.885	21,123,986
2026-02-09	30.160	30.330	29.720	30.250	29.708	22,159,769
2026-02-06	29.190	30.330	29.100	29.820	29.286	28,832,888
2026-02-05	31.060	31.190	29.340	29.500	28.972	46,270,293
2026-02-04	31.390	31.660	30.840	31.340	30.779	34,984,958
2026-02-03	30.770	31.640	30.530	31.640	31.073	54,681,629
2026-02-02	30.610	31.760	30.340	30.760	30.209	74,832,076
2026-01-30	30.260	30.600	28.890	29.830	29.296	36,398,626
2026-01-29	30.650	31.000	30.160	30.370	29.826	33,497,880
2026-01-28	30.820	31.290	30.660	30.950	30.396	33,082,099
2026-01-27	31.230	31.230	30.110	30.930	30.376	47,772,687
2026-01-26	31.300	32.480	31.300	31.490	30.926	61,824,034
2026-01-23	31.380	31.820	31.000	31.300	30.739	58,789,398
2026-01-22	31.820	32.500	30.990	31.200	30.641	59,641,291
2026-01-21	32.530	32.680	31.450	31.820	31.250	83,052,805
2026-01-20	32.340	34.630	31.750	32.890	32.301	153,987,986
2026-01-19	30.060	32.400	30.060	32.400	31.820	124,667,346

← NewerPage 3 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.