XJ Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 31.000 | 31.300 | 29.380 | 29.450 | 28.922 | 93,887,122 |
| 2026-01-15 | 28.080 | 29.150 | 28.050 | 28.770 | 28.255 | 53,271,549 |
| 2026-01-14 | 28.800 | 29.500 | 27.800 | 28.220 | 27.714 | 77,535,480 |
| 2026-01-13 | 27.750 | 30.270 | 27.250 | 29.000 | 28.480 | 100,319,286 |
| 2026-01-12 | 28.000 | 28.050 | 27.430 | 27.740 | 27.243 | 37,621,188 |
| 2026-01-09 | 27.290 | 28.130 | 27.150 | 27.720 | 27.223 | 39,112,519 |
| 2026-01-08 | 27.210 | 27.690 | 27.030 | 27.300 | 26.811 | 28,320,907 |
| 2026-01-07 | 27.020 | 28.000 | 26.960 | 27.220 | 26.732 | 35,084,168 |
| 2026-01-06 | 26.560 | 27.090 | 26.450 | 27.020 | 26.536 | 31,520,444 |
| 2026-01-05 | 25.950 | 26.800 | 25.950 | 26.500 | 26.025 | 31,318,650 |
| 2025-12-31 | 25.860 | 25.920 | 25.510 | 25.710 | 25.249 | 15,533,491 |
| 2025-12-30 | 25.860 | 26.180 | 25.700 | 25.790 | 25.328 | 15,991,945 |
| 2025-12-29 | 26.430 | 26.450 | 25.910 | 26.040 | 25.573 | 22,649,193 |
| 2025-12-26 | 26.660 | 26.730 | 26.200 | 26.420 | 25.947 | 24,695,565 |
| 2025-12-25 | 26.450 | 26.830 | 26.310 | 26.680 | 26.202 | 19,868,878 |
| 2025-12-24 | 26.580 | 26.830 | 26.140 | 26.580 | 26.104 | 22,941,200 |
| 2025-12-23 | 26.470 | 26.610 | 26.170 | 26.580 | 26.104 | 21,174,016 |
| 2025-12-22 | 26.350 | 26.700 | 26.260 | 26.470 | 25.996 | 19,281,269 |
| 2025-12-19 | 25.750 | 26.400 | 25.750 | 26.350 | 25.878 | 28,171,983 |
| 2025-12-18 | 25.730 | 25.840 | 25.500 | 25.560 | 25.102 | 16,108,853 |
| 2025-12-17 | 25.620 | 26.070 | 25.070 | 25.910 | 25.446 | 26,989,923 |
| 2025-12-16 | 26.370 | 26.370 | 25.610 | 25.770 | 25.308 | 22,518,573 |
| 2025-12-15 | 26.730 | 27.180 | 26.530 | 26.590 | 26.114 | 30,703,754 |
| 2025-12-12 | 25.700 | 26.920 | 25.690 | 26.730 | 26.251 | 43,607,141 |
| 2025-12-11 | 25.500 | 26.370 | 25.500 | 25.690 | 25.230 | 31,912,238 |
| 2025-12-10 | 25.500 | 25.540 | 25.160 | 25.440 | 24.984 | 12,481,598 |
| 2025-12-09 | 25.600 | 25.850 | 25.390 | 25.510 | 25.053 | 15,917,716 |
| 2025-12-08 | 25.910 | 26.070 | 25.640 | 25.750 | 25.289 | 16,549,400 |
| 2025-12-05 | 25.170 | 25.900 | 25.130 | 25.830 | 25.367 | 20,621,325 |
| 2025-12-04 | 25.200 | 25.330 | 25.080 | 25.230 | 24.778 | 11,131,154 |
| 2025-12-03 | 25.450 | 25.540 | 25.100 | 25.200 | 24.749 | 14,816,832 |
| 2025-12-02 | 25.980 | 25.990 | 25.350 | 25.410 | 24.955 | 12,198,172 |
| 2025-12-01 | 25.800 | 26.060 | 25.650 | 25.880 | 25.416 | 18,339,361 |
| 2025-11-28 | 25.010 | 25.740 | 24.960 | 25.650 | 25.190 | 18,549,626 |
| 2025-11-27 | 25.610 | 25.900 | 25.090 | 25.150 | 24.699 | 27,430,354 |
| 2025-11-26 | 25.840 | 25.980 | 25.480 | 25.490 | 25.033 | 20,391,304 |
| 2025-11-25 | 26.250 | 26.530 | 25.830 | 25.840 | 25.377 | 23,293,463 |
| 2025-11-24 | 25.830 | 26.200 | 25.360 | 26.000 | 25.534 | 21,651,764 |
| 2025-11-21 | 26.260 | 26.480 | 25.660 | 25.670 | 25.210 | 32,869,905 |
| 2025-11-20 | 27.220 | 27.420 | 26.620 | 26.780 | 26.300 | 27,207,235 |
| 2025-11-19 | 27.050 | 27.240 | 26.700 | 26.980 | 26.497 | 25,252,489 |
| 2025-11-18 | 27.530 | 27.530 | 26.680 | 26.880 | 26.398 | 31,879,080 |
| 2025-11-17 | 27.290 | 27.660 | 26.850 | 27.530 | 27.037 | 31,545,611 |
| 2025-11-14 | 28.000 | 28.080 | 27.270 | 27.310 | 26.821 | 40,048,996 |
| 2025-11-13 | 28.040 | 28.590 | 27.800 | 28.400 | 27.891 | 42,468,183 |
| 2025-11-12 | 29.120 | 29.120 | 27.820 | 28.090 | 27.587 | 58,339,755 |
| 2025-11-11 | 29.370 | 30.100 | 28.900 | 29.500 | 28.972 | 65,511,677 |
| 2025-11-10 | 29.200 | 29.410 | 28.530 | 29.020 | 28.500 | 60,132,268 |
| 2025-11-07 | 29.130 | 29.750 | 28.800 | 28.890 | 28.372 | 78,907,121 |
| 2025-11-06 | 28.500 | 30.530 | 28.080 | 29.340 | 28.814 | 126,785,353 |
| 2025-11-05 | 26.200 | 29.000 | 26.140 | 28.220 | 27.714 | 113,702,988 |
| 2025-11-04 | 27.080 | 28.000 | 26.950 | 27.200 | 26.713 | 79,213,559 |
| 2025-11-03 | 26.300 | 27.080 | 25.950 | 27.060 | 26.575 | 63,579,808 |
| 2025-10-31 | 26.310 | 26.850 | 25.880 | 26.440 | 25.966 | 40,665,415 |
| 2025-10-30 | 26.900 | 26.940 | 26.150 | 26.190 | 25.721 | 39,359,011 |
| 2025-10-29 | 25.770 | 26.970 | 25.640 | 26.840 | 26.359 | 64,946,359 |
| 2025-10-28 | 26.030 | 26.100 | 25.610 | 25.640 | 25.181 | 39,689,524 |
| 2025-10-27 | 26.280 | 26.870 | 26.020 | 26.540 | 26.065 | 55,780,333 |
| 2025-10-24 | 25.020 | 25.540 | 24.960 | 25.420 | 24.965 | 27,551,331 |
| 2025-10-23 | 24.740 | 24.960 | 24.170 | 24.940 | 24.493 | 24,574,710 |
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.