XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	23.990	25.560	23.320	24.810	24.151	134,827,927
2025-07-21	22.870	23.910	22.710	23.910	23.275	130,038,249
2025-07-18	21.730	21.810	21.630	21.740	21.163	9,846,700
2025-07-17	21.670	21.870	21.590	21.730	21.153	10,231,632
2025-07-16	21.870	21.970	21.610	21.670	21.095	12,828,822
2025-07-15	22.160	22.230	21.830	21.910	21.328	12,729,962
2025-07-14	21.850	22.300	21.840	22.160	21.572	17,389,428
2025-07-11	21.880	21.970	21.760	21.820	21.241	12,202,498
2025-07-10	21.990	22.010	21.780	21.900	21.319	12,636,602
2025-07-09	22.080	22.770	22.000	22.040	21.455	26,722,749
2025-07-08	22.220	22.270	21.970	22.180	21.445	15,537,001
2025-07-07	21.870	22.310	21.860	22.210	21.474	26,663,247
2025-07-04	21.690	22.180	21.530	21.800	21.078	17,447,153
2025-07-03	21.940	21.980	21.560	21.690	20.971	12,609,413
2025-07-02	21.600	21.890	21.490	21.890	21.165	14,023,421
2025-07-01	21.780	21.860	21.460	21.620	20.904	13,424,927
2025-06-30	21.660	22.030	21.450	21.770	21.049	26,713,030
2025-06-27	21.010	21.750	20.960	21.500	20.788	25,959,035
2025-06-26	21.060	21.170	20.940	20.940	20.246	8,786,271
2025-06-25	20.920	21.090	20.830	21.070	20.372	10,666,125
2025-06-24	20.540	20.930	20.510	20.920	20.227	11,096,774
2025-06-23	20.420	20.640	20.200	20.570	19.888	10,552,787
2025-06-20	20.790	20.920	20.450	20.520	19.840	10,323,946
2025-06-19	21.150	21.190	20.770	20.820	20.130	12,878,505
2025-06-18	21.130	21.290	21.110	21.220	20.517	6,421,500
2025-06-17	21.100	21.250	20.990	21.200	20.498	8,481,686
2025-06-16	21.010	21.220	20.910	21.100	20.401	7,818,628
2025-06-13	21.310	21.330	20.990	21.020	20.323	14,011,765
2025-06-12	21.500	21.520	21.320	21.370	20.662	7,249,801
2025-06-11	21.400	21.580	21.330	21.530	20.817	7,320,760
2025-06-10	21.840	21.850	21.330	21.420	20.710	14,342,590
2025-06-09	21.540	22.000	21.540	21.830	21.107	16,057,685
2025-06-06	21.420	21.750	21.270	21.530	20.817	13,108,206
2025-06-05	21.630	21.730	21.380	21.410	20.701	14,099,008
2025-06-04	20.990	21.350	20.970	21.240	20.536	11,046,020
2025-06-03	21.220	21.220	20.900	21.000	20.304	13,124,622
2025-05-30	21.480	21.550	21.210	21.270	20.565	11,348,060
2025-05-29	21.290	21.600	21.230	21.590	20.875	11,399,807
2025-05-28	21.290	21.490	21.230	21.320	20.614	8,052,209
2025-05-27	21.570	21.570	21.250	21.290	20.585	9,549,960
2025-05-26	21.520	21.620	21.420	21.570	20.855	8,163,150
2025-05-23	21.830	21.840	21.540	21.540	20.826	10,814,400
2025-05-22	21.920	22.020	21.660	21.680	20.962	10,204,774
2025-05-21	22.240	22.340	21.930	21.950	21.223	14,721,700
2025-05-20	21.980	22.350	21.910	22.250	21.513	15,955,471
2025-05-19	21.730	22.120	21.590	22.010	21.281	13,339,532
2025-05-16	21.810	21.950	21.640	21.690	20.971	10,338,114
2025-05-15	21.970	22.150	21.840	21.860	21.136	12,676,600
2025-05-14	22.080	22.190	21.840	22.030	21.300	13,641,845
2025-05-13	22.220	22.280	22.000	22.100	21.368	12,330,902
2025-05-12	21.930	22.200	21.870	22.090	21.358	14,726,987
2025-05-09	22.060	22.200	21.750	21.800	21.078	14,752,980
2025-05-08	21.800	22.150	21.720	22.070	21.339	17,122,550
2025-05-07	22.010	22.130	21.720	21.910	21.184	16,628,564
2025-05-06	21.390	21.890	21.340	21.870	21.145	22,698,043
2025-04-30	21.550	21.560	21.260	21.260	20.556	15,062,380
2025-04-29	21.410	21.590	21.120	21.590	20.875	18,877,663
2025-04-28	21.800	21.990	21.330	21.380	20.672	19,988,264
2025-04-25	22.000	22.050	21.670	21.770	21.049	20,546,371
2025-04-24	22.700	22.700	21.950	22.000	21.271	26,981,500

← NewerPage 6 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.