XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.770	27.140	26.560	26.880	25.989	9,353,101
2025-01-20	26.520	27.470	26.450	26.860	25.970	15,638,601
2025-01-17	26.000	26.490	25.800	26.350	25.477	14,193,044
2025-01-16	26.070	26.500	25.930	26.150	25.283	23,227,924
2025-01-15	25.460	25.660	25.020	25.120	24.288	11,673,150
2025-01-14	24.370	25.630	24.210	25.560	24.713	21,072,523
2025-01-13	24.730	24.830	24.130	24.310	23.504	13,101,785
2025-01-10	25.130	25.390	24.820	24.830	24.007	11,102,400
2025-01-09	25.780	25.930	25.200	25.310	24.391	12,984,171
2025-01-08	25.000	25.920	24.710	25.600	24.671	17,243,488
2025-01-07	25.100	25.320	24.700	25.140	24.227	13,374,139
2025-01-06	25.110	25.650	24.920	25.260	24.343	12,431,353
2025-01-03	25.770	26.140	25.070	25.110	24.198	16,478,058
2025-01-02	27.420	27.540	25.600	25.760	24.825	25,075,513
2024-12-31	27.860	27.900	27.350	27.530	26.530	11,828,300
2024-12-30	28.200	28.550	27.750	27.850	26.839	13,012,034
2024-12-27	28.020	28.590	27.880	28.300	27.273	14,931,141
2024-12-26	28.210	28.470	27.940	28.060	27.041	11,679,757
2024-12-25	28.800	28.890	28.250	28.310	27.282	12,479,600
2024-12-24	28.320	28.900	28.110	28.790	27.745	16,067,125
2024-12-23	27.800	29.010	27.750	28.330	27.301	25,557,424
2024-12-20	28.430	28.680	27.870	27.910	26.897	14,942,358
2024-12-19	27.890	28.640	27.610	28.430	27.398	19,675,893
2024-12-18	27.890	28.500	27.650	28.150	27.128	22,256,512
2024-12-17	27.190	28.080	26.930	27.700	26.694	26,097,116
2024-12-16	26.900	27.850	26.870	27.180	26.193	19,410,361
2024-12-13	27.150	27.450	26.870	26.890	25.914	13,173,380
2024-12-12	27.420	27.510	27.030	27.300	26.309	11,560,455
2024-12-11	27.090	27.800	27.090	27.410	26.415	17,812,601
2024-12-10	27.920	28.100	27.070	27.070	26.087	18,144,692
2024-12-09	26.990	27.530	26.700	27.220	26.232	14,256,815
2024-12-06	26.850	27.270	26.590	26.920	25.943	15,280,590
2024-12-05	27.390	27.550	26.880	26.920	25.943	14,478,548
2024-12-04	27.370	27.630	27.050	27.470	26.473	16,527,011
2024-12-03	26.560	28.050	26.430	27.540	26.540	37,106,342
2024-12-02	25.740	26.650	25.520	26.520	25.557	23,215,226
2024-11-29	25.450	25.980	25.210	25.800	24.863	20,352,954
2024-11-28	26.390	26.400	25.490	25.510	24.584	24,181,310
2024-11-27	26.080	26.590	25.470	26.530	25.567	19,052,139
2024-11-26	26.480	26.590	26.040	26.090	25.143	18,968,044
2024-11-25	27.190	27.450	26.310	26.480	25.519	15,871,044
2024-11-22	28.300	28.610	27.170	27.180	26.193	16,767,200
2024-11-21	27.920	28.680	27.780	28.300	27.273	18,706,734
2024-11-20	27.700	28.220	27.410	27.920	26.906	18,962,581
2024-11-19	28.700	28.870	27.150	27.720	26.714	50,227,610
2024-11-18	29.470	29.900	28.510	28.700	27.658	17,856,938
2024-11-15	29.540	30.060	29.060	29.480	28.410	15,467,114
2024-11-14	30.230	31.070	29.530	29.670	28.593	24,614,582
2024-11-13	30.100	30.850	29.920	30.710	29.595	18,389,591
2024-11-12	30.540	31.220	30.000	30.260	29.161	24,638,605
2024-11-11	31.410	31.500	29.870	30.610	29.499	35,373,813
2024-11-08	31.250	32.460	31.190	31.620	30.472	32,407,699
2024-11-07	31.050	31.570	30.810	31.100	29.971	21,224,798
2024-11-06	31.120	32.100	30.900	31.150	30.019	23,763,548
2024-11-05	31.210	31.350	30.660	31.190	30.058	27,077,755
2024-11-04	31.300	32.230	30.770	31.210	30.077	23,039,244
2024-11-01	30.310	31.620	29.970	31.010	29.884	31,106,335
2024-10-31	30.090	31.100	29.810	30.340	29.238	20,305,849
2024-10-30	30.330	31.060	29.850	30.330	29.229	19,308,771
2024-10-29	29.760	31.100	29.760	30.390	29.287	23,537,330

← NewerPage 8 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.