XJ Electrics (Hu Bei) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.050	1.170	1.025	1.165	1.165	42,000
2026-10-15	1.030	1.030	1.025	1.025	1.025	6,000
2026-10-14	1.100	1.100	1.100	1.100	1.100	0
2026-10-13	1.040	1.105	1.015	1.105	1.105	107,000
2026-10-12	1.100	1.100	1.100	1.100	1.100	12,000
2026-10-09	1.110	1.110	1.105	1.105	1.105	10,000
2026-10-08	1.110	1.110	1.105	1.105	1.105	10,000
2026-10-07	1.100	1.115	1.095	1.115	1.115	43,000
2026-10-06	1.060	1.060	1.055	1.055	1.055	10,000
2026-10-05	1.070	1.080	1.070	1.080	1.080	12,000
2026-10-02	1.100	1.145	1.095	1.145	1.145	11,000
2026-09-30	1.100	1.145	1.095	1.145	1.145	11,000
2026-09-29	1.175	1.175	1.175	1.175	1.175	10,000
2026-09-28	1.130	1.175	1.130	1.175	1.175	2,000
2026-09-25	1.195	1.195	1.195	1.195	1.195	0
2026-09-24	1.130	1.200	1.130	1.200	1.200	3,000
2026-09-23	1.085	1.200	1.085	1.200	1.200	802,000
2026-09-22	1.130	1.270	1.130	1.170	1.170	158,000
2026-09-21	1.130	1.270	1.130	1.200	1.200	158,000
2026-09-18	1.095	1.130	1.025	1.130	1.130	50,000
2026-09-17	1.095	1.130	1.025	1.130	1.130	50,000
2026-09-16	1.070	1.135	1.070	1.130	1.130	113,000
2026-09-15	1.175	1.175	1.145	1.145	1.145	1,000
2026-09-14	1.175	1.225	1.105	1.105	1.105	86,000
2026-09-11	1.245	1.245	1.245	1.245	1.245	1,000
2026-09-10	1.280	1.280	1.170	1.255	1.255	27,000
2026-09-09	1.280	1.280	1.170	1.260	1.260	27,000
2026-09-08	1.280	1.280	1.170	1.265	1.265	27,000
2026-09-07	1.140	1.245	1.135	1.240	1.240	85,000
2026-09-04	1.210	1.260	1.200	1.220	1.220	30,000
2026-09-03	1.215	1.270	1.190	1.270	1.270	11,000
2026-09-02	1.270	1.270	1.270	1.270	1.270	0
2026-09-01	1.255	1.270	1.255	1.270	1.270	7,000
2026-08-31	1.270	1.270	1.180	1.260	1.260	48,000
2026-08-28	1.270	1.280	1.270	1.280	1.280	11,000
2026-08-27	1.230	1.285	1.230	1.280	1.280	3,000
2026-08-26	1.290	1.295	1.285	1.285	1.285	21,000
2026-08-25	1.290	1.295	1.290	1.295	1.295	21,000
2026-08-24	1.225	1.290	1.225	1.290	1.290	0
2026-08-21	1.290	1.290	1.290	1.290	1.290	0
2026-08-20	1.225	1.290	1.225	1.290	1.290	4,000
2026-08-19	1.295	1.295	1.295	1.295	1.295	0
2026-08-18	1.250	1.300	1.250	1.300	1.300	14,000
2026-08-17	1.300	1.300	1.300	1.300	1.300	0
2026-08-14	1.300	1.300	1.300	1.300	1.300	9,000
2026-08-13	1.300	1.300	1.300	1.300	1.300	15,000
2026-08-12	1.285	1.300	1.285	1.300	1.300	21,000
2026-08-11	1.300	1.300	1.300	1.300	1.300	1,000
2026-08-10	1.245	1.290	1.225	1.290	1.290	27,000
2026-08-07	1.220	1.300	1.215	1.290	1.290	23,000
2026-08-06	1.215	1.285	1.215	1.285	1.285	3,000
2026-08-05	1.215	1.300	1.200	1.300	1.300	33,000
2026-08-04	1.240	1.300	1.225	1.300	1.300	50,000
2026-08-03	1.210	1.240	1.210	1.240	1.240	3,000
2026-07-31	1.270	1.300	1.160	1.260	1.260	70,000
2026-07-30	1.190	1.270	1.190	1.270	1.270	22,000
2026-07-29	1.190	1.300	1.130	1.300	1.300	219,000
2026-07-28	1.190	1.250	1.190	1.250	1.250	38,000
2026-07-27	1.170	1.250	1.090	1.250	1.250	262,000
2026-07-24	1.260	1.260	1.160	1.160	1.160	115,000

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0401 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.