XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.700	22.700	21.950	22.000	21.271	26,981,500
2025-04-23	22.730	22.890	22.630	22.700	21.948	10,769,600
2025-04-22	22.780	22.820	22.650	22.670	21.919	10,853,436
2025-04-21	22.810	22.920	22.730	22.850	22.093	10,670,000
2025-04-18	22.710	22.820	22.650	22.750	21.996	10,499,532
2025-04-17	22.690	22.960	22.650	22.690	21.938	12,654,220
2025-04-16	23.010	23.050	22.600	22.800	22.045	15,798,686
2025-04-15	23.250	23.270	23.030	23.080	22.315	14,056,450
2025-04-14	23.460	23.500	23.100	23.270	22.499	24,777,837
2025-04-11	24.050	24.050	22.600	23.450	22.673	49,496,306
2025-04-10	25.000	25.110	24.510	24.690	23.872	22,940,300
2025-04-09	24.700	25.180	24.040	25.010	24.181	25,368,389
2025-04-08	22.940	24.880	22.940	24.800	23.978	38,315,911
2025-04-07	23.800	24.470	22.640	23.090	22.325	26,789,489
2025-04-03	24.000	24.780	23.930	24.560	23.746	18,033,271
2025-04-02	24.320	24.380	24.070	24.140	23.340	12,707,932
2025-04-01	24.300	24.580	24.100	24.360	23.553	12,599,928
2025-03-31	25.200	25.280	24.190	24.300	23.495	23,061,350
2025-03-28	25.260	25.630	25.120	25.390	24.549	13,933,600
2025-03-27	25.510	25.520	25.030	25.280	24.442	14,868,200
2025-03-26	25.800	25.970	25.500	25.620	24.771	21,572,925
2025-03-25	25.020	26.330	24.770	25.980	25.119	40,859,792
2025-03-24	25.060	25.620	24.900	25.060	24.230	25,604,666
2025-03-21	24.810	25.500	24.810	25.130	24.297	26,288,684
2025-03-20	25.020	25.190	24.720	24.890	24.065	14,740,338
2025-03-19	25.260	25.260	24.940	25.050	24.220	13,520,012
2025-03-18	24.930	25.500	24.760	25.240	24.404	24,174,197
2025-03-17	24.980	25.080	24.780	24.800	23.978	15,572,315
2025-03-14	24.630	25.050	24.500	24.950	24.123	26,636,815
2025-03-13	24.510	25.130	24.440	24.620	23.804	28,502,398
2025-03-12	24.150	24.550	24.010	24.440	23.630	22,467,150
2025-03-11	23.970	24.180	23.800	24.150	23.350	9,808,181
2025-03-10	24.250	24.410	23.930	24.150	23.350	15,269,937
2025-03-07	24.490	24.620	24.070	24.280	23.475	19,389,555
2025-03-06	24.360	24.550	24.230	24.490	23.679	15,821,216
2025-03-05	24.460	24.690	24.200	24.350	23.543	12,001,483
2025-03-04	24.350	24.780	24.260	24.580	23.766	10,708,915
2025-03-03	24.220	24.950	24.030	24.490	23.679	21,860,568
2025-02-28	24.400	25.000	24.170	24.250	23.446	25,577,789
2025-02-27	24.530	24.570	24.130	24.360	23.553	17,487,879
2025-02-26	24.550	24.700	24.270	24.510	23.698	17,044,668
2025-02-25	25.110	25.110	24.320	24.410	23.601	22,266,062
2025-02-24	25.640	25.690	25.130	25.180	24.346	15,879,054
2025-02-21	24.800	25.980	24.800	25.530	24.684	30,570,203
2025-02-20	25.190	25.190	24.700	24.730	23.911	19,987,055
2025-02-19	25.170	25.410	24.950	25.200	24.365	15,843,749
2025-02-18	25.770	25.900	25.180	25.280	24.442	16,437,938
2025-02-17	26.160	26.390	25.520	25.720	24.868	22,251,480
2025-02-14	25.270	26.160	25.220	26.160	25.293	26,133,685
2025-02-13	25.520	25.700	25.230	25.270	24.433	17,389,911
2025-02-12	25.120	25.680	25.110	25.550	24.703	21,566,636
2025-02-11	25.340	25.340	24.710	25.140	24.307	17,141,609
2025-02-10	25.660	25.790	25.190	25.310	24.471	19,317,949
2025-02-07	25.480	25.920	25.140	25.710	24.858	20,096,560
2025-02-06	25.600	25.670	25.210	25.440	24.597	22,098,096
2025-02-05	26.980	26.980	25.410	25.700	24.848	18,629,558
2025-01-27	27.230	27.400	26.920	26.930	26.038	7,086,447
2025-01-24	26.600	27.570	26.550	27.230	26.328	14,004,091
2025-01-23	26.980	27.390	26.570	26.780	25.893	13,502,693
2025-01-22	26.830	27.100	26.450	26.870	25.980	9,301,373

← NewerPage 7 of 21 · 1,217 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.