XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.300	25.310	24.710	24.780	24.336	27,490,320
2025-10-21	25.060	25.790	24.850	25.550	25.092	36,095,731
2025-10-20	25.460	25.660	24.880	25.120	24.670	39,633,569
2025-10-17	26.400	26.400	24.700	24.700	24.258	59,678,188
2025-10-16	27.770	27.910	26.660	27.060	26.341	53,205,914
2025-10-15	27.040	27.640	26.310	27.440	26.711	54,723,278
2025-10-14	27.790	28.100	26.430	27.030	26.312	64,085,756
2025-10-13	27.000	27.790	26.780	27.730	26.994	59,833,970
2025-10-10	26.650	28.150	26.410	28.150	27.403	82,263,601
2025-10-09	27.180	27.330	26.600	26.850	26.137	64,401,888
2025-09-30	25.590	26.910	25.360	26.530	25.826	59,516,584
2025-09-29	25.320	25.700	24.800	25.590	24.911	47,700,423
2025-09-26	24.880	26.300	24.750	25.060	24.395	65,466,939
2025-09-25	24.400	24.980	24.330	24.850	24.190	55,218,176
2025-09-24	24.150	24.490	23.970	24.440	23.791	42,189,092
2025-09-23	23.550	24.500	23.410	24.350	23.703	62,092,023
2025-09-22	24.020	24.060	23.240	23.580	22.954	34,327,489
2025-09-19	23.620	24.290	23.600	23.950	23.314	29,954,151
2025-09-18	24.090	24.150	23.500	23.730	23.100	38,440,874
2025-09-17	23.410	24.100	23.400	24.090	23.450	46,723,180
2025-09-16	23.500	23.560	23.090	23.350	22.730	16,554,654
2025-09-15	23.740	23.920	23.450	23.470	22.847	19,275,024
2025-09-12	23.730	24.200	23.320	23.840	23.207	37,095,369
2025-09-11	23.410	23.650	23.250	23.640	23.012	21,136,155
2025-09-10	23.700	23.740	23.240	23.500	22.876	20,617,900
2025-09-09	23.820	24.000	23.630	23.770	23.139	31,513,759
2025-09-08	23.240	23.950	23.120	23.820	23.188	44,204,052
2025-09-05	22.420	23.020	22.370	22.950	22.341	22,698,398
2025-09-04	22.460	22.800	22.140	22.480	21.883	17,912,303
2025-09-03	22.710	22.830	22.370	22.410	21.815	15,132,287
2025-09-02	23.270	23.320	22.600	22.700	22.097	26,378,428
2025-09-01	23.330	23.660	23.190	23.270	22.652	25,953,435
2025-08-29	23.420	23.530	23.250	23.320	22.701	21,297,903
2025-08-28	23.450	23.680	22.940	23.440	22.818	27,535,422
2025-08-27	24.160	24.250	23.510	23.550	22.925	38,390,145
2025-08-26	23.620	24.860	23.520	24.140	23.499	44,614,127
2025-08-25	23.750	23.860	23.530	23.660	23.032	35,605,340
2025-08-22	23.390	23.770	23.190	23.640	23.012	39,918,958
2025-08-21	23.290	23.970	23.180	23.280	22.662	53,142,185
2025-08-20	22.700	22.900	22.610	22.860	22.253	21,249,437
2025-08-19	22.910	23.290	22.660	22.770	22.165	26,064,025
2025-08-18	22.840	23.040	22.750	22.900	22.292	25,518,742
2025-08-15	22.550	22.840	22.480	22.740	22.136	16,923,612
2025-08-14	23.000	23.070	22.500	22.600	22.000	21,687,416
2025-08-13	23.150	23.150	22.910	22.980	22.370	18,165,121
2025-08-12	23.230	23.240	22.950	23.150	22.535	14,769,001
2025-08-11	23.360	23.370	23.090	23.220	22.603	16,716,311
2025-08-08	23.040	23.290	22.910	23.250	22.633	20,167,043
2025-08-07	23.000	23.060	22.840	23.050	22.438	15,544,531
2025-08-06	22.810	23.030	22.660	22.970	22.360	17,470,811
2025-08-05	22.760	22.940	22.730	22.850	22.243	14,754,769
2025-08-04	22.500	22.940	22.400	22.830	22.224	14,270,194
2025-08-01	22.670	22.820	22.500	22.600	22.000	13,799,418
2025-07-31	22.800	22.930	22.670	22.710	22.107	16,895,419
2025-07-30	23.160	23.160	22.730	22.830	22.224	19,609,489
2025-07-29	23.010	23.170	22.700	23.160	22.545	31,130,023
2025-07-28	23.200	23.230	22.920	23.040	22.428	23,340,800
2025-07-25	23.520	23.520	23.080	23.120	22.506	32,874,433
2025-07-24	23.400	23.730	23.400	23.560	22.934	40,611,636
2025-07-23	24.720	24.750	23.540	23.560	22.934	76,453,080

← NewerPage 5 of 21 · 1,216 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.