XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.710	22.730	22.110	22.260	22.260	20,509,012
2026-10-19	21.990	22.880	21.920	22.780	22.780	22,865,630
2026-10-16	21.880	22.350	21.650	22.210	22.210	20,828,808
2026-10-15	21.020	22.000	20.870	21.880	21.880	24,696,969
2026-10-14	21.380	21.510	21.210	21.270	21.270	7,178,900
2026-10-13	21.300	21.860	21.200	21.400	21.400	15,723,841
2026-10-12	21.460	21.980	21.370	21.610	21.610	12,288,877
2026-10-09	21.610	21.800	21.380	21.490	21.490	12,580,838
2026-10-08	21.610	21.900	21.460	21.740	21.740	13,797,829
2026-09-30	21.030	21.780	21.000	21.610	21.610	20,525,607
2026-09-29	20.480	21.070	20.400	21.030	21.030	18,538,344
2026-09-28	20.010	20.640	19.750	20.590	20.590	19,710,658
2026-09-24	20.260	20.390	20.140	20.190	20.029	6,630,972
2026-09-23	20.380	20.450	20.210	20.300	20.138	6,196,731
2026-09-22	20.450	20.580	20.380	20.420	20.257	9,891,800
2026-09-21	20.440	20.470	20.270	20.380	20.218	10,701,633
2026-09-18	20.380	20.610	20.360	20.370	20.208	9,823,314
2026-09-17	20.270	20.400	20.160	20.310	20.148	5,745,180
2026-09-16	20.360	20.480	20.120	20.360	20.198	7,843,700
2026-09-15	20.590	20.590	20.370	20.410	20.247	6,439,957
2026-09-14	20.620	20.760	20.510	20.600	20.436	8,475,502
2026-09-11	21.010	21.010	20.470	20.640	20.476	13,622,004
2026-09-10	21.460	21.460	21.150	21.160	20.992	9,473,394
2026-09-09	21.590	21.690	21.370	21.600	21.428	7,624,549
2026-09-08	21.870	21.940	21.510	21.590	21.418	9,593,240
2026-09-07	22.070	22.250	21.750	21.940	21.765	14,499,905
2026-09-04	21.080	22.420	21.070	21.920	21.745	27,022,598
2026-09-03	21.150	21.270	20.940	21.020	20.853	8,832,952
2026-09-02	21.400	21.450	21.040	21.060	20.892	9,495,425
2026-09-01	21.520	21.680	21.460	21.490	21.319	6,676,565
2026-08-31	21.740	21.820	21.340	21.580	21.408	9,765,832
2026-08-28	21.890	21.940	21.700	21.850	21.676	9,640,305
2026-08-27	22.330	22.390	21.710	22.040	21.865	17,016,478
2026-08-26	22.220	22.580	22.150	22.450	22.271	10,825,374
2026-08-25	21.870	22.360	21.820	22.270	22.093	13,673,994
2026-08-24	21.650	22.200	21.520	21.870	21.696	14,000,875
2026-08-21	21.760	22.060	21.600	21.670	21.497	13,046,872
2026-08-20	21.930	22.370	21.590	21.860	21.686	26,116,212
2026-08-19	22.090	22.670	21.920	22.330	22.152	20,732,011
2026-08-18	22.310	22.430	21.940	22.200	22.023	10,999,127
2026-08-17	22.030	22.320	21.750	22.300	22.122	11,776,810
2026-08-14	22.160	22.210	21.850	22.030	21.855	14,030,157
2026-08-13	22.630	22.730	22.230	22.230	22.053	18,161,865
2026-08-12	22.580	22.890	22.520	22.630	22.450	10,511,468
2026-08-11	22.800	22.810	22.420	22.470	22.291	15,071,712
2026-08-10	22.800	23.100	22.730	22.850	22.668	17,927,339
2026-08-07	22.800	22.860	22.540	22.760	22.579	15,582,536
2026-08-06	23.250	23.260	22.650	22.860	22.678	26,206,713
2026-08-05	23.750	23.830	23.100	23.480	23.293	33,016,117
2026-08-04	23.640	24.240	23.310	23.830	23.640	31,238,845
2026-08-03	22.860	23.740	22.800	23.640	23.452	32,767,954
2026-07-31	22.510	23.150	22.510	22.800	22.618	19,916,176
2026-07-30	22.710	23.190	22.570	22.960	22.777	25,000,991
2026-07-29	21.780	22.770	21.720	22.630	22.450	25,113,104
2026-07-28	22.030	22.150	21.600	21.780	21.607	18,392,830
2026-07-27	22.110	22.720	22.000	22.300	22.122	20,395,091
2026-07-24	22.530	23.280	22.180	22.190	22.013	32,520,656
2026-07-23	21.820	23.190	21.730	23.080	22.896	44,691,148
2026-07-22	21.690	21.900	21.370	21.720	21.547	21,557,079
2026-07-21	21.610	22.370	21.480	21.890	21.716	35,489,566

Page 1 of 1 · 60 trading days

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.