XJ Electrics (Hu Bei) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.760	1.760	1.730	1.730	1.680	14,000
2026-04-23	1.740	1.800	1.740	1.760	1.709	83,000
2026-04-22	1.730	1.800	1.730	1.800	1.748	57,000
2026-04-21	1.770	1.770	1.730	1.740	1.690	69,000
2026-04-20	1.770	1.790	1.770	1.780	1.728	107,000
2026-04-17	1.790	1.790	1.790	1.790	1.738	40,000
2026-04-16	1.790	1.790	1.770	1.790	1.738	69,000
2026-04-15	1.790	1.820	1.790	1.800	1.748	52,000
2026-04-14	1.760	1.790	1.760	1.790	1.738	17,000
2026-04-13	1.750	1.760	1.750	1.760	1.709	5,000
2026-04-10	1.750	1.750	1.750	1.750	1.699	9,000
2026-04-09	1.710	1.750	1.710	1.750	1.699	71,000
2026-04-08	1.770	1.770	1.760	1.760	1.709	5,000
2026-04-02	1.700	1.770	1.700	1.770	1.719	159,000
2026-04-01	1.780	1.780	1.660	1.690	1.641	90,000
2026-03-31	1.700	1.750	1.700	1.740	1.690	33,000
2026-03-30	1.700	1.780	1.680	1.780	1.728	95,000
2026-03-27	1.750	1.750	1.700	1.700	1.651	104,000
2026-03-26	1.690	1.760	1.680	1.730	1.680	62,000
2026-03-25	1.770	1.770	1.770	1.770	1.719	0
2026-03-24	1.780	1.780	1.680	1.780	1.728	16,000
2026-03-23	1.680	1.730	1.680	1.730	1.680	460,000
2026-03-20	1.700	1.730	1.680	1.730	1.680	47,000
2026-03-19	1.700	1.780	1.670	1.750	1.699	235,000
2026-03-18	1.700	1.730	1.700	1.730	1.680	7,000
2026-03-17	1.680	1.790	1.680	1.790	1.738	90,000
2026-03-16	1.730	1.730	1.680	1.680	1.631	19,000
2026-03-13	1.730	1.730	1.730	1.730	1.680	12,000
2026-03-12	1.720	1.740	1.710	1.730	1.680	11,000
2026-03-11	1.700	1.730	1.660	1.730	1.680	14,000
2026-03-10	1.730	1.750	1.700	1.730	1.680	90,000
2026-03-09	1.690	1.750	1.640	1.720	1.670	148,000
2026-03-06	1.720	1.740	1.720	1.740	1.690	19,000
2026-03-05	1.770	1.770	1.700	1.720	1.670	175,000
2026-03-04	1.800	1.800	1.680	1.760	1.709	91,000
2026-03-03	1.840	1.840	1.830	1.830	1.777	30,000
2026-03-02	1.850	1.850	1.830	1.830	1.777	81,000
2026-02-27	1.860	1.880	1.860	1.870	1.816	23,000
2026-02-26	1.880	1.890	1.880	1.890	1.835	14,000
2026-02-25	1.900	1.950	1.900	1.940	1.884	11,000
2026-02-24	1.880	1.900	1.880	1.900	1.845	52,000
2026-02-23	1.980	1.980	1.880	1.880	1.825	8,000
2026-02-20	1.890	1.890	1.880	1.880	1.825	30,000
2026-02-16	1.890	1.890	1.890	1.890	1.835	1,000
2026-02-13	1.880	1.890	1.880	1.890	1.835	23,000
2026-02-12	1.890	1.900	1.890	1.890	1.835	26,000
2026-02-11	1.910	1.940	1.900	1.910	1.855	25,000
2026-02-10	1.910	1.910	1.910	1.910	1.855	24,000
2026-02-09	1.940	1.940	1.910	1.940	1.884	41,000
2026-02-06	1.980	2.030	1.940	1.940	1.884	124,000
2026-02-05	1.950	1.990	1.950	1.990	1.932	10,000
2026-02-04	2.050	2.050	2.030	2.030	1.971	9,000
2026-02-03	1.880	2.050	1.880	2.040	1.981	377,000
2026-02-02	1.890	1.890	1.870	1.880	1.825	69,000
2026-01-30	1.920	1.920	1.900	1.910	1.855	92,000
2026-01-29	1.910	1.920	1.910	1.920	1.864	30,000
2026-01-28	1.940	1.940	1.900	1.910	1.855	87,000
2026-01-27	1.950	1.950	1.940	1.940	1.884	110,000
2026-01-26	1.960	1.980	1.950	1.950	1.893	22,000
2026-01-23	1.970	1.970	1.970	1.970	1.913	13,000

← NewerPage 3 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.