XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	21.090	22.000	20.680	21.520	20.287	53,817,395
2022-08-02	21.250	21.480	20.370	20.970	19.769	46,017,329
2022-08-01	22.170	22.280	21.590	21.940	20.683	57,427,065
2022-07-29	21.500	22.810	21.360	22.130	20.862	93,704,500
2022-07-28	21.060	21.180	20.630	20.740	19.552	31,337,498
2022-07-27	20.510	20.960	20.210	20.950	19.750	32,268,157
2022-07-26	20.210	20.700	20.000	20.510	19.335	24,954,416
2022-07-25	21.350	21.350	20.050	20.200	19.043	40,431,135
2022-07-22	21.240	21.810	21.180	21.420	20.193	30,631,032
2022-07-21	21.800	22.090	21.230	21.230	20.014	42,272,554
2022-07-20	22.100	22.380	21.800	22.020	20.759	37,502,995
2022-07-19	22.700	22.880	21.610	21.860	20.608	56,054,436
2022-07-18	22.800	23.410	22.220	22.870	21.560	55,415,462
2022-07-15	21.880	23.340	21.850	22.640	21.343	73,072,235
2022-07-14	21.980	22.940	21.690	21.830	20.580	75,778,657
2022-07-13	21.210	22.300	21.080	22.280	21.004	80,455,978
2022-07-12	20.510	21.770	20.400	21.420	20.193	79,027,633
2022-07-11	20.500	21.280	19.920	20.770	19.580	69,964,291
2022-07-08	21.550	22.190	20.340	20.460	19.288	101,790,626
2022-07-07	18.850	20.760	18.720	20.760	19.571	63,145,261
2022-07-06	19.670	19.740	18.590	18.870	17.789	39,955,912
2022-07-05	19.910	20.580	19.320	19.660	18.534	54,208,839
2022-07-04	18.930	19.920	18.800	19.710	18.581	38,547,398
2022-07-01	19.060	19.460	18.840	19.000	17.912	29,031,310
2022-06-30	19.330	19.560	18.900	19.200	18.100	39,976,060
2022-06-29	20.500	20.500	19.250	19.330	18.223	42,554,101
2022-06-28	20.900	20.910	20.180	20.720	19.439	33,372,036
2022-06-27	20.860	21.330	20.490	20.910	19.617	42,926,492
2022-06-24	20.270	21.020	20.100	20.610	19.336	50,757,459
2022-06-23	19.280	20.450	18.970	20.310	19.054	57,750,101
2022-06-22	19.840	20.340	19.520	19.570	18.360	41,620,592
2022-06-21	19.720	20.120	19.100	20.000	18.763	43,647,982
2022-06-20	20.050	20.190	19.630	19.700	18.482	36,704,792
2022-06-17	19.000	20.190	18.880	19.980	18.745	43,588,304
2022-06-16	18.990	19.950	18.900	19.330	18.135	42,630,970
2022-06-15	18.920	19.700	18.660	19.010	17.835	32,761,160
2022-06-14	19.340	19.340	18.140	19.160	17.975	41,014,021
2022-06-13	19.150	19.990	19.090	19.650	18.435	26,049,394
2022-06-10	18.980	19.680	18.850	19.410	18.210	29,371,850
2022-06-09	19.820	20.120	19.000	19.120	17.938	29,325,983
2022-06-08	19.850	19.980	19.250	19.830	18.604	28,224,994
2022-06-07	20.130	20.430	19.560	19.910	18.679	33,651,487
2022-06-06	20.380	20.680	19.900	20.340	19.082	41,482,128
2022-06-02	20.200	20.620	20.110	20.410	19.148	35,911,269
2022-06-01	19.160	20.800	19.080	20.630	19.354	64,458,834
2022-05-31	19.700	20.750	19.370	19.380	18.182	65,754,667
2022-05-30	18.480	19.380	17.920	19.370	18.172	48,525,971
2022-05-27	18.400	18.910	18.200	18.510	17.365	29,780,823
2022-05-26	18.600	18.880	18.160	18.490	17.347	49,695,775
2022-05-25	17.210	19.050	16.870	18.840	17.675	56,892,171
2022-05-24	18.460	18.650	17.140	17.380	16.305	46,320,147
2022-05-23	18.610	18.980	18.200	18.570	17.422	38,494,688
2022-05-20	17.430	18.980	17.110	18.830	17.666	59,055,953
2022-05-19	16.640	17.550	16.580	17.500	16.418	27,436,201
2022-05-18	17.080	17.220	16.860	16.930	15.883	15,777,688
2022-05-17	16.810	17.180	16.600	17.160	16.099	20,205,263
2022-05-16	16.980	17.290	16.500	16.800	15.761	21,553,972
2022-05-13	17.330	17.360	16.660	16.880	15.836	22,656,337
2022-05-12	16.770	17.600	16.710	16.990	15.939	27,555,679
2022-05-11	16.550	17.640	16.360	16.870	15.827	38,556,088

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.1640 CNY
2026-06-26	0.2210 CNY
2025-10-17	0.2380 CNY
2025-07-09	0.1500 CNY
2025-01-10	0.0830 CNY
2024-10-24	0.1860 CNY
2024-06-13	0.2960 CNY
2023-06-20	0.1400 CNY
2022-06-29	0.1000 CNY
2021-06-16	0.1000 CNY
2020-06-19	0.0600 CNY
2019-06-27	0.0480 CNY

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