XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	29.100	29.910	28.620	29.750	28.670	24,387,342
2024-10-25	30.000	30.150	28.780	29.190	28.130	32,895,582
2024-10-24	30.280	30.470	29.730	30.120	29.026	12,076,152
2024-10-23	31.220	31.440	30.300	30.480	29.194	20,872,895
2024-10-22	30.230	31.450	30.200	31.210	29.893	18,156,771
2024-10-21	31.000	31.010	30.000	30.280	29.003	21,937,366
2024-10-18	29.800	31.490	29.650	30.890	29.587	23,840,109
2024-10-17	30.640	30.850	29.850	29.870	28.610	17,271,377
2024-10-16	30.000	31.120	29.610	30.560	29.271	16,452,717
2024-10-15	32.010	32.020	29.910	30.510	29.223	34,459,502
2024-10-14	32.800	32.840	30.900	32.010	30.660	31,325,577
2024-10-11	33.790	33.860	32.210	32.690	31.311	17,931,137
2024-10-10	34.080	35.500	33.640	33.890	32.460	22,312,706
2024-10-09	33.680	35.650	32.450	34.080	32.642	35,939,819
2024-10-08	37.600	37.600	32.710	34.670	33.207	37,406,667
2024-09-30	33.020	34.600	32.330	34.190	32.748	35,874,346
2024-09-27	31.030	32.590	30.950	32.240	30.880	32,995,497
2024-09-26	31.620	31.620	30.060	31.300	29.980	27,328,605
2024-09-25	30.810	32.360	30.120	31.640	30.305	18,402,305
2024-09-24	30.410	30.930	29.720	30.640	29.347	13,050,912
2024-09-23	30.300	30.940	30.130	30.310	29.031	7,183,754
2024-09-20	30.360	30.620	29.990	30.430	29.146	7,655,127
2024-09-19	31.310	31.390	30.200	30.480	29.194	15,084,521
2024-09-18	30.200	31.450	30.120	31.170	29.855	14,029,300
2024-09-13	30.060	30.500	29.610	30.050	28.782	9,675,900
2024-09-12	29.450	30.410	29.420	30.010	28.744	11,859,000
2024-09-11	29.180	29.830	28.940	29.470	28.227	7,966,900
2024-09-10	29.290	29.560	28.910	29.230	27.997	8,169,341
2024-09-09	29.620	29.800	29.000	29.200	27.968	9,357,444
2024-09-06	29.820	30.100	29.560	29.620	28.370	5,297,629
2024-09-05	30.190	30.240	29.330	29.810	28.552	11,073,564
2024-09-04	30.000	30.420	29.350	30.170	28.897	14,164,300
2024-09-03	28.300	30.380	28.270	30.120	28.849	21,317,920
2024-09-02	28.720	29.260	28.300	28.410	27.211	17,706,114
2024-08-30	27.700	29.800	27.670	28.600	27.393	27,583,958
2024-08-29	27.100	27.960	26.830	27.400	26.244	11,501,235
2024-08-28	27.170	27.890	27.100	27.270	26.120	7,873,350
2024-08-27	27.710	27.850	26.950	27.200	26.053	14,424,550
2024-08-26	27.490	28.130	27.180	27.900	26.723	11,173,160
2024-08-23	27.660	28.280	27.380	27.700	26.531	8,779,950
2024-08-22	27.700	28.340	27.290	27.980	26.800	11,168,393
2024-08-21	27.600	27.970	27.400	27.500	26.340	8,027,269
2024-08-20	28.080	28.080	27.110	27.780	26.608	16,045,162
2024-08-19	28.000	29.000	27.430	28.110	26.924	26,063,871
2024-08-16	29.400	29.550	28.080	28.460	27.259	27,424,989
2024-08-15	29.700	29.950	29.160	29.620	28.370	12,259,569
2024-08-14	30.810	31.050	29.810	29.910	28.648	9,157,045
2024-08-13	30.320	31.520	30.170	30.800	29.501	9,149,100
2024-08-12	30.600	30.740	30.220	30.340	29.060	5,871,296
2024-08-09	31.050	32.000	30.300	30.300	29.022	10,043,102
2024-08-08	31.160	31.280	30.320	31.050	29.740	16,956,501
2024-08-07	29.610	31.600	29.610	31.210	29.893	22,300,508
2024-08-06	29.900	30.020	29.080	29.530	28.284	11,153,500
2024-08-05	29.810	30.480	29.580	29.640	28.390	11,590,699
2024-08-02	30.250	30.880	29.800	30.000	28.734	8,881,229
2024-08-01	30.410	31.240	30.120	30.410	29.127	12,533,485
2024-07-31	29.660	30.880	29.160	30.480	29.194	14,690,458
2024-07-30	30.400	30.490	28.910	29.920	28.658	14,932,330
2024-07-29	31.200	31.770	30.000	30.360	29.079	23,487,591
2024-07-26	28.920	30.680	28.330	30.300	29.022	23,346,114

← NewerPage 9 of 21 · 1,212 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.