XJ Electrics (Hu Bei) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.910 | 1.960 | 1.910 | 1.960 | 1.903 | 46,000 |
| 2026-01-21 | 1.960 | 1.980 | 1.960 | 1.960 | 1.903 | 12,000 |
| 2026-01-20 | 1.960 | 1.980 | 1.950 | 1.960 | 1.903 | 27,000 |
| 2026-01-19 | 1.880 | 1.960 | 1.880 | 1.960 | 1.903 | 28,000 |
| 2026-01-16 | 2.000 | 2.000 | 1.920 | 1.930 | 1.874 | 166,000 |
| 2026-01-15 | 2.000 | 2.000 | 1.980 | 1.980 | 1.923 | 42,000 |
| 2026-01-14 | 2.020 | 2.070 | 2.000 | 2.000 | 1.942 | 35,000 |
| 2026-01-13 | 2.030 | 2.040 | 2.010 | 2.020 | 1.961 | 62,000 |
| 2026-01-12 | 2.010 | 2.090 | 2.000 | 2.050 | 1.991 | 91,000 |
| 2026-01-09 | 1.980 | 2.040 | 1.980 | 2.040 | 1.981 | 55,000 |
| 2026-01-08 | 2.040 | 2.040 | 1.990 | 2.000 | 1.942 | 581,000 |
| 2026-01-07 | 2.190 | 2.190 | 2.020 | 2.040 | 1.981 | 166,000 |
| 2026-01-06 | 2.120 | 2.130 | 2.050 | 2.050 | 1.991 | 311,000 |
| 2026-01-05 | 2.280 | 2.280 | 2.040 | 2.060 | 2.000 | 1,224,000 |
| 2026-01-02 | 2.480 | 2.610 | 2.280 | 2.280 | 2.214 | 5,352,000 |
| 2025-12-31 | 2.320 | 2.690 | 2.250 | 2.690 | 2.612 | 2,697,000 |
| 2025-12-30 | 2.300 | 2.360 | 2.120 | 2.320 | 2.253 | 2,128,370 |
| 2025-12-29 | 2.380 | 2.400 | 2.260 | 2.350 | 2.282 | 1,319,000 |
| 2025-12-24 | 2.400 | 2.420 | 2.320 | 2.390 | 2.321 | 921,000 |
| 2025-12-23 | 2.230 | 2.400 | 2.220 | 2.380 | 2.311 | 1,713,000 |
| 2025-12-22 | 2.150 | 2.290 | 2.090 | 2.280 | 2.214 | 1,628,030 |
| 2025-12-19 | 2.020 | 2.180 | 2.000 | 2.160 | 2.097 | 2,699,000 |
| 2025-12-18 | 2.000 | 2.190 | 1.980 | 1.990 | 1.932 | 2,217,000 |
| 2025-12-17 | 1.960 | 2.010 | 1.960 | 2.010 | 1.952 | 572,000 |
| 2025-12-16 | 1.900 | 2.000 | 1.900 | 1.960 | 1.903 | 705,000 |
| 2025-12-15 | 1.960 | 1.960 | 1.900 | 1.900 | 1.845 | 129,000 |
| 2025-12-12 | 1.860 | 2.000 | 1.860 | 1.950 | 1.893 | 360,000 |
| 2025-12-11 | 1.900 | 1.900 | 1.860 | 1.870 | 1.816 | 27,000 |
| 2025-12-10 | 1.850 | 1.900 | 1.850 | 1.900 | 1.845 | 45,000 |
| 2025-12-09 | 1.900 | 1.930 | 1.850 | 1.860 | 1.806 | 43,000 |
| 2025-12-08 | 1.910 | 1.920 | 1.860 | 1.900 | 1.845 | 479,000 |
| 2025-12-05 | 1.850 | 1.930 | 1.840 | 1.920 | 1.864 | 767,000 |
| 2025-12-04 | 1.800 | 1.860 | 1.800 | 1.850 | 1.796 | 1,281,000 |
| 2025-12-03 | 1.740 | 1.800 | 1.740 | 1.790 | 1.738 | 103,000 |
| 2025-12-02 | 1.710 | 1.800 | 1.710 | 1.750 | 1.699 | 228,000 |
| 2025-12-01 | 1.780 | 1.780 | 1.700 | 1.710 | 1.660 | 404,000 |
| 2025-11-28 | 1.770 | 1.820 | 1.760 | 1.780 | 1.728 | 64,000 |
| 2025-11-27 | 1.790 | 1.800 | 1.770 | 1.770 | 1.719 | 113,000 |
| 2025-11-26 | 1.770 | 1.850 | 1.770 | 1.800 | 1.748 | 82,000 |
| 2025-11-25 | 1.800 | 1.850 | 1.750 | 1.790 | 1.738 | 149,000 |
| 2025-11-24 | 1.800 | 1.810 | 1.750 | 1.750 | 1.699 | 418,000 |
| 2025-11-21 | 1.860 | 1.860 | 1.810 | 1.810 | 1.758 | 253,000 |
| 2025-11-20 | 1.920 | 1.920 | 1.860 | 1.860 | 1.806 | 60,000 |
| 2025-11-19 | 1.880 | 1.890 | 1.880 | 1.880 | 1.825 | 160,000 |
| 2025-11-18 | 1.860 | 1.930 | 1.860 | 1.890 | 1.835 | 98,000 |
| 2025-11-17 | 1.930 | 1.930 | 1.900 | 1.910 | 1.855 | 138,000 |
| 2025-11-14 | 1.900 | 1.950 | 1.880 | 1.930 | 1.874 | 559,000 |
| 2025-11-13 | 1.890 | 1.900 | 1.870 | 1.900 | 1.845 | 300,000 |
| 2025-11-12 | 1.900 | 1.900 | 1.880 | 1.880 | 1.825 | 126,000 |
| 2025-11-11 | 1.880 | 1.950 | 1.880 | 1.920 | 1.864 | 324,000 |
| 2025-11-10 | 1.870 | 1.880 | 1.870 | 1.880 | 1.825 | 150,000 |
| 2025-11-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.825 | 66,000 |
| 2025-11-06 | 1.890 | 1.900 | 1.880 | 1.900 | 1.845 | 143,000 |
| 2025-11-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.835 | 85,000 |
| 2025-11-04 | 1.900 | 1.930 | 1.890 | 1.890 | 1.835 | 232,000 |
| 2025-11-03 | 1.900 | 1.940 | 1.880 | 1.930 | 1.874 | 108,000 |
| 2025-10-31 | 1.880 | 1.930 | 1.880 | 1.930 | 1.874 | 151,000 |
| 2025-10-30 | 1.900 | 1.900 | 1.880 | 1.880 | 1.825 | 115,000 |
| 2025-10-28 | 1.880 | 1.930 | 1.880 | 1.910 | 1.855 | 104,000 |
| 2025-10-27 | 1.890 | 1.930 | 1.890 | 1.920 | 1.864 | 122,000 |
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.