XJ Electrics (Hu Bei) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.290	1.290	1.200	1.260	1.260	165,000
2026-07-22	1.290	1.300	1.210	1.280	1.280	161,000
2026-07-21	1.250	1.300	1.240	1.300	1.300	20,000
2026-07-20	1.240	1.310	1.230	1.300	1.300	12,000
2026-07-17	1.230	1.340	1.220	1.300	1.300	46,000
2026-07-16	1.320	1.320	1.300	1.300	1.300	1,000
2026-07-15	1.300	1.360	1.270	1.300	1.300	51,000
2026-07-14	1.230	1.330	1.200	1.310	1.310	301,000
2026-07-13	1.280	1.330	1.200	1.330	1.330	57,000
2026-07-10	1.330	1.330	1.330	1.330	1.330	2,000
2026-07-09	1.330	1.340	1.330	1.340	1.340	5,000
2026-07-08	1.470	1.470	1.400	1.450	1.450	33,000
2026-07-07	1.370	1.370	1.350	1.350	1.350	13,000
2026-07-06	1.380	1.380	1.380	1.380	1.380	11,000
2026-07-03	1.380	1.380	1.380	1.380	1.380	9,000
2026-07-02	1.290	1.430	1.290	1.380	1.380	13,000
2026-06-30	1.340	1.340	1.340	1.340	1.301	3,000
2026-06-29	1.380	1.460	1.320	1.410	1.369	65,000
2026-06-26	1.420	1.420	1.330	1.380	1.340	77,000
2026-06-25	1.420	1.420	1.420	1.420	1.379	0
2026-06-24	1.350	1.430	1.350	1.420	1.379	42,000
2026-06-23	1.440	1.440	1.430	1.430	1.389	11,000
2026-06-22	1.530	1.530	1.450	1.530	1.486	4,000
2026-06-18	1.430	1.640	1.420	1.560	1.515	17,000
2026-06-17	1.430	1.430	1.430	1.430	1.389	8,000
2026-06-16	1.470	1.470	1.470	1.470	1.427	0
2026-06-15	1.480	1.480	1.450	1.470	1.427	9,000
2026-06-12	1.700	1.700	1.520	1.530	1.486	6,000
2026-06-11	1.550	1.610	1.550	1.610	1.563	23,000
2026-06-10	1.550	1.710	1.440	1.710	1.660	277,000
2026-06-09	1.350	1.590	1.350	1.550	1.505	144,000
2026-06-08	1.390	1.390	1.330	1.350	1.311	37,000
2026-06-05	1.440	1.500	1.370	1.390	1.350	60,000
2026-06-04	1.370	1.500	1.370	1.390	1.350	63,000
2026-06-03	1.470	1.500	1.380	1.500	1.457	55,000
2026-06-02	1.430	1.470	1.430	1.470	1.427	171,000
2026-06-01	1.340	1.430	1.320	1.430	1.389	60,000
2026-05-29	1.400	1.400	1.320	1.380	1.340	88,000
2026-05-28	1.400	1.400	1.400	1.400	1.359	34,000
2026-05-27	1.450	1.450	1.400	1.400	1.359	45,000
2026-05-26	1.510	1.510	1.430	1.450	1.408	63,000
2026-05-22	1.480	1.530	1.480	1.530	1.486	136,000
2026-05-21	1.530	1.540	1.450	1.540	1.495	175,000
2026-05-20	1.590	1.600	1.530	1.540	1.495	44,000
2026-05-19	1.590	1.590	1.580	1.590	1.544	5,000
2026-05-18	1.600	1.600	1.590	1.590	1.544	4,000
2026-05-15	1.640	1.650	1.600	1.630	1.583	109,000
2026-05-14	1.650	1.650	1.650	1.650	1.602	18,000
2026-05-13	1.640	1.650	1.640	1.640	1.592	10,000
2026-05-12	1.650	1.650	1.650	1.650	1.602	53,000
2026-05-11	1.640	1.660	1.640	1.660	1.612	21,000
2026-05-08	1.650	1.660	1.650	1.650	1.602	15,000
2026-05-07	1.660	1.690	1.660	1.660	1.612	45,000
2026-05-06	1.650	1.700	1.650	1.700	1.651	22,000
2026-05-05	1.660	1.670	1.660	1.670	1.622	24,000
2026-05-04	1.650	1.710	1.650	1.680	1.631	14,000
2026-04-30	1.710	1.720	1.650	1.650	1.602	78,000
2026-04-29	1.750	1.760	1.720	1.720	1.670	18,000
2026-04-28	1.680	1.750	1.680	1.750	1.699	23,000
2026-04-27	1.720	1.720	1.700	1.700	1.651	35,000

← NewerPage 2 of 6 · 325 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.