XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.450	16.720	15.410	16.510	15.489	36,692,149
2022-05-09	15.570	16.070	15.440	15.740	14.767	18,214,095
2022-05-06	15.110	15.900	15.020	15.580	14.617	20,537,007
2022-05-05	15.700	16.110	15.500	15.760	14.786	31,923,554
2022-04-29	15.080	16.010	14.850	15.700	14.729	39,606,112
2022-04-28	14.990	15.550	14.800	14.970	14.044	42,947,203
2022-04-27	13.320	14.610	13.320	14.610	13.707	39,604,337
2022-04-26	13.890	14.070	13.250	13.280	12.459	27,975,638
2022-04-25	14.800	14.800	13.800	13.840	12.984	24,264,283
2022-04-22	15.280	15.500	15.050	15.170	14.232	14,963,652
2022-04-21	16.200	16.300	15.410	15.480	14.523	19,372,252
2022-04-20	16.630	16.760	16.150	16.240	15.236	15,544,591
2022-04-19	16.970	17.300	16.560	16.710	15.677	20,975,730
2022-04-18	16.080	17.280	15.910	17.000	15.949	33,908,229
2022-04-15	16.110	16.440	15.850	16.160	15.161	19,733,936
2022-04-14	16.250	16.480	16.010	16.280	15.273	20,754,945
2022-04-13	16.310	16.440	16.070	16.120	15.123	19,885,948
2022-04-12	15.850	16.500	15.630	16.500	15.480	33,168,052
2022-04-11	17.530	17.570	15.980	15.990	15.001	50,156,139
2022-04-08	17.710	17.930	17.300	17.760	16.662	23,054,982
2022-04-07	18.250	18.340	17.560	17.650	16.559	28,555,070
2022-04-06	18.590	18.750	18.240	18.350	17.215	25,391,077
2022-04-01	18.800	18.920	18.500	18.690	17.534	28,359,941
2022-03-31	19.300	19.720	19.000	19.070	17.891	44,945,907
2022-03-30	18.250	19.750	18.240	19.640	18.426	63,022,265
2022-03-29	18.600	18.640	17.880	17.980	16.868	18,453,294
2022-03-28	17.990	18.530	17.600	18.460	17.319	24,764,622
2022-03-25	19.200	19.240	18.350	18.390	17.253	32,884,378
2022-03-24	19.410	19.470	18.810	19.170	17.985	37,998,413
2022-03-23	18.860	20.200	18.780	19.670	18.454	57,542,383
2022-03-22	19.080	19.150	18.430	18.550	17.403	25,236,668
2022-03-21	18.620	19.060	18.350	18.830	17.666	32,513,344
2022-03-18	18.650	18.700	18.300	18.590	17.441	28,735,942
2022-03-17	18.110	19.410	18.030	18.970	17.797	46,030,289
2022-03-16	18.000	18.250	17.070	17.980	16.868	41,483,749
2022-03-15	18.590	18.930	17.620	17.630	16.540	32,807,336
2022-03-14	19.240	19.490	18.700	18.710	17.553	26,379,936
2022-03-11	19.310	19.650	18.790	19.560	18.351	26,812,712
2022-03-10	19.650	20.070	19.500	19.710	18.491	31,833,517
2022-03-09	19.110	19.390	18.200	19.250	18.060	36,152,549
2022-03-08	19.840	19.880	18.850	19.000	17.825	34,037,927
2022-03-07	20.450	20.450	19.440	19.610	18.397	36,313,710
2022-03-04	20.900	21.250	20.450	20.600	19.326	31,041,149
2022-03-03	22.200	22.300	21.210	21.280	19.964	28,267,391
2022-03-02	21.800	22.050	21.330	21.710	20.368	27,837,943
2022-03-01	22.330	22.680	22.000	22.120	20.752	36,660,209
2022-02-28	21.630	22.220	21.280	22.140	20.771	37,798,886
2022-02-25	21.540	22.280	21.530	21.750	20.405	37,517,945
2022-02-24	21.760	22.450	20.800	21.280	19.964	41,991,349
2022-02-23	21.290	22.220	21.290	22.070	20.705	40,577,522
2022-02-22	21.450	21.450	20.890	21.240	19.927	23,672,632
2022-02-21	21.320	21.850	21.210	21.720	20.377	27,170,575
2022-02-18	21.200	21.660	21.130	21.300	19.983	23,455,437
2022-02-17	21.420	22.220	21.220	21.650	20.311	32,162,893
2022-02-16	21.620	21.720	21.160	21.310	19.992	30,514,375
2022-02-15	20.800	21.660	20.630	21.660	20.321	36,757,033
2022-02-14	20.550	21.220	20.300	20.780	19.495	27,500,841
2022-02-11	23.000	23.000	20.900	21.090	19.786	58,994,865
2022-02-10	23.850	23.970	23.130	23.210	21.775	24,345,294
2022-02-09	23.500	23.950	22.520	23.870	22.394	29,002,444

← NewerPage 19 of 21 · 1,212 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.