XJ Electrics (Hu Bei) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.910 | 1.910 | 1.890 | 1.890 | 1.835 | 73,000 |
| 2025-10-23 | 1.910 | 1.950 | 1.880 | 1.940 | 1.884 | 899,000 |
| 2025-10-22 | 1.900 | 1.940 | 1.860 | 1.870 | 1.816 | 214,000 |
| 2025-10-21 | 1.920 | 1.950 | 1.860 | 1.860 | 1.806 | 369,000 |
| 2025-10-20 | 1.880 | 1.950 | 1.880 | 1.880 | 1.825 | 452,000 |
| 2025-10-17 | 1.890 | 1.890 | 1.860 | 1.880 | 1.825 | 110,000 |
| 2025-10-16 | 1.890 | 1.900 | 1.860 | 1.880 | 1.825 | 164,000 |
| 2025-10-15 | 1.920 | 1.920 | 1.880 | 1.890 | 1.835 | 94,000 |
| 2025-10-14 | 1.830 | 1.950 | 1.770 | 1.920 | 1.864 | 1,151,000 |
| 2025-10-13 | 1.790 | 1.870 | 1.760 | 1.830 | 1.777 | 1,016,000 |
| 2025-10-10 | 1.850 | 1.860 | 1.840 | 1.850 | 1.796 | 83,000 |
| 2025-10-09 | 1.870 | 1.930 | 1.860 | 1.860 | 1.806 | 250,000 |
| 2025-10-08 | 1.990 | 1.990 | 1.870 | 1.880 | 1.825 | 275,000 |
| 2025-10-06 | 1.840 | 2.020 | 1.810 | 1.990 | 1.932 | 945,000 |
| 2025-10-03 | 1.790 | 1.860 | 1.790 | 1.840 | 1.787 | 324,000 |
| 2025-10-02 | 1.850 | 1.860 | 1.830 | 1.830 | 1.777 | 224,000 |
| 2025-09-30 | 1.860 | 1.870 | 1.830 | 1.840 | 1.787 | 311,000 |
| 2025-09-29 | 1.860 | 1.900 | 1.850 | 1.870 | 1.816 | 138,000 |
| 2025-09-26 | 1.870 | 1.870 | 1.860 | 1.860 | 1.806 | 81,000 |
| 2025-09-25 | 1.890 | 1.890 | 1.870 | 1.870 | 1.816 | 204,000 |
| 2025-09-24 | 1.920 | 1.920 | 1.880 | 1.890 | 1.835 | 78,000 |
| 2025-09-23 | 1.950 | 1.960 | 1.950 | 1.950 | 1.893 | 208,000 |
| 2025-09-22 | 1.960 | 1.970 | 1.950 | 1.950 | 1.893 | 98,000 |
| 2025-09-19 | 1.950 | 1.970 | 1.950 | 1.960 | 1.903 | 86,000 |
| 2025-09-18 | 1.970 | 1.980 | 1.950 | 1.950 | 1.893 | 628,000 |
| 2025-09-17 | 1.960 | 1.960 | 1.850 | 1.950 | 1.893 | 550,000 |
| 2025-09-16 | 1.950 | 2.060 | 1.950 | 1.950 | 1.893 | 788,000 |
| 2025-09-15 | 1.880 | 1.950 | 1.830 | 1.930 | 1.874 | 316,000 |
| 2025-09-12 | 1.900 | 1.930 | 1.880 | 1.880 | 1.825 | 250,000 |
| 2025-09-11 | 1.860 | 1.910 | 1.860 | 1.900 | 1.845 | 294,000 |
| 2025-09-10 | 1.910 | 1.910 | 1.820 | 1.850 | 1.796 | 898,000 |
| 2025-09-09 | 2.000 | 2.000 | 1.900 | 1.910 | 1.855 | 767,000 |
| 2025-09-08 | 2.030 | 2.040 | 1.990 | 2.010 | 1.952 | 301,000 |
| 2025-09-05 | 2.030 | 2.070 | 2.030 | 2.030 | 1.971 | 138,000 |
| 2025-09-04 | 2.010 | 2.040 | 1.990 | 2.030 | 1.971 | 534,000 |
| 2025-09-03 | 2.020 | 2.040 | 2.000 | 2.010 | 1.952 | 401,000 |
| 2025-09-02 | 2.030 | 2.030 | 2.020 | 2.030 | 1.971 | 294,000 |
| 2025-09-01 | 2.090 | 2.090 | 2.030 | 2.030 | 1.971 | 583,000 |
| 2025-08-29 | 2.060 | 2.100 | 2.060 | 2.090 | 2.029 | 181,000 |
| 2025-08-28 | 2.070 | 2.080 | 2.040 | 2.060 | 2.000 | 775,000 |
| 2025-08-27 | 2.120 | 2.200 | 2.020 | 2.070 | 2.010 | 4,648,000 |
| 2025-08-26 | 2.340 | 2.370 | 2.340 | 2.350 | 2.282 | 437,010 |
| 2025-08-25 | 2.360 | 2.370 | 2.340 | 2.370 | 2.301 | 301,000 |
| 2025-08-22 | 2.360 | 2.370 | 2.330 | 2.370 | 2.301 | 262,000 |
| 2025-08-21 | 2.370 | 2.390 | 2.350 | 2.380 | 2.311 | 221,000 |
| 2025-08-20 | 2.410 | 2.410 | 2.360 | 2.370 | 2.301 | 455,000 |
| 2025-08-19 | 2.340 | 2.440 | 2.340 | 2.420 | 2.350 | 878,010 |
| 2025-08-18 | 2.340 | 2.350 | 2.320 | 2.330 | 2.262 | 407,000 |
| 2025-08-15 | 2.320 | 2.370 | 2.320 | 2.350 | 2.282 | 237,000 |
| 2025-08-14 | 2.330 | 2.360 | 2.310 | 2.360 | 2.292 | 250,000 |
| 2025-08-13 | 2.310 | 2.350 | 2.310 | 2.340 | 2.272 | 224,000 |
| 2025-08-12 | 2.300 | 2.350 | 2.300 | 2.300 | 2.233 | 218,100 |
| 2025-08-11 | 2.310 | 2.320 | 2.300 | 2.300 | 2.233 | 264,000 |
| 2025-08-08 | 2.370 | 2.370 | 2.330 | 2.330 | 2.262 | 146,000 |
| 2025-08-07 | 2.350 | 2.400 | 2.350 | 2.370 | 2.301 | 140,000 |
| 2025-08-06 | 2.310 | 2.430 | 2.300 | 2.380 | 2.311 | 329,000 |
| 2025-08-05 | 2.300 | 2.330 | 2.300 | 2.310 | 2.243 | 166,100 |
| 2025-08-04 | 2.330 | 2.330 | 2.290 | 2.330 | 2.262 | 308,000 |
| 2025-08-01 | 2.380 | 2.380 | 2.310 | 2.330 | 2.262 | 250,000 |
| 2025-07-31 | 2.350 | 2.380 | 2.330 | 2.330 | 2.262 | 445,000 |
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.