XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.600	24.730	22.970	23.560	22.103	36,484,952
2022-02-07	24.330	24.800	23.830	24.530	23.013	27,198,815
2022-01-28	24.650	24.930	22.700	23.820	22.347	38,146,690
2022-01-27	25.860	25.960	24.290	24.680	23.154	31,671,551
2022-01-26	24.280	25.850	24.280	25.680	24.092	45,151,506
2022-01-25	26.010	26.400	23.900	24.070	22.582	42,180,448
2022-01-24	26.000	26.950	25.900	26.400	24.768	29,063,299
2022-01-21	25.810	26.790	25.050	26.210	24.589	38,528,376
2022-01-20	27.630	27.870	26.100	26.120	24.505	44,229,158
2022-01-19	27.360	28.380	26.910	27.980	26.250	57,122,045
2022-01-18	25.310	27.520	24.760	27.360	25.668	69,325,242
2022-01-17	24.640	25.880	24.350	25.400	23.829	45,897,314
2022-01-14	24.300	25.500	24.270	24.520	23.004	37,176,684
2022-01-13	25.500	25.700	24.210	24.680	23.154	49,882,120
2022-01-12	25.800	26.440	25.000	25.470	23.895	89,577,499
2022-01-11	24.670	25.190	23.520	24.040	22.554	42,875,497
2022-01-10	24.700	25.860	24.360	24.930	23.388	48,019,390
2022-01-07	24.660	25.750	24.420	24.860	23.323	44,290,665
2022-01-06	24.000	25.500	23.710	25.050	23.501	45,769,172
2022-01-05	25.220	25.270	23.630	23.940	22.460	47,779,077
2022-01-04	26.050	26.190	24.600	24.940	23.398	47,383,985
2021-12-31	26.510	26.950	26.070	26.100	24.486	33,968,153
2021-12-30	26.310	27.330	25.990	26.440	24.805	43,893,317
2021-12-29	27.000	27.110	25.680	26.230	24.608	50,820,700
2021-12-28	27.960	28.070	26.360	27.060	25.387	59,132,227
2021-12-27	29.000	30.130	26.120	27.050	25.377	88,472,052
2021-12-24	30.370	30.940	28.900	29.020	27.226	47,464,058
2021-12-23	28.680	31.150	28.570	30.950	29.036	66,890,721
2021-12-22	28.710	29.400	28.330	28.580	26.813	36,987,072
2021-12-21	29.150	29.470	28.300	28.990	27.197	43,677,431
2021-12-20	29.960	30.100	28.280	29.040	27.244	65,922,159
2021-12-17	31.010	33.100	29.390	29.550	27.723	99,156,781
2021-12-16	31.880	31.940	30.220	30.700	28.802	63,665,025
2021-12-15	28.800	32.150	28.010	31.780	29.815	88,636,952
2021-12-14	27.350	29.750	26.880	29.230	27.423	67,626,511
2021-12-13	26.050	28.380	25.380	27.370	25.678	80,288,986
2021-12-10	25.670	25.930	25.320	25.800	24.205	35,639,255
2021-12-09	27.000	27.090	25.250	25.540	23.961	66,147,093
2021-12-08	26.900	27.300	26.100	27.140	25.462	55,036,808
2021-12-07	26.810	27.650	26.470	27.080	25.406	56,021,804
2021-12-06	27.090	28.160	26.460	26.590	24.946	51,864,027
2021-12-03	26.730	27.180	26.220	27.080	25.406	36,037,350
2021-12-02	26.500	27.470	26.200	26.910	25.246	46,171,930
2021-12-01	26.980	27.430	26.350	27.200	25.518	55,350,731
2021-11-30	28.660	28.910	26.880	26.990	25.321	72,732,037
2021-11-29	27.990	29.750	27.310	28.950	27.160	66,195,193
2021-11-26	28.000	28.730	27.100	27.800	26.081	86,262,273
2021-11-25	25.090	27.230	24.900	27.230	25.546	46,588,018
2021-11-24	25.700	25.760	24.080	24.750	23.220	78,807,093
2021-11-23	23.860	26.230	23.680	25.050	23.501	76,906,911
2021-11-22	23.960	24.930	23.470	23.980	22.497	83,386,087
2021-11-19	23.200	24.170	22.430	23.960	22.478	116,383,585
2021-11-18	20.290	22.610	19.970	22.610	21.212	73,435,181
2021-11-17	19.150	20.770	18.960	20.550	19.279	62,204,621
2021-11-16	19.380	19.530	18.670	19.380	18.182	52,497,694
2021-11-15	19.620	20.770	19.260	19.480	18.275	92,724,529
2021-11-12	17.350	19.030	17.350	19.030	17.853	62,705,998
2021-11-11	17.420	17.610	17.130	17.300	16.230	21,283,531
2021-11-10	17.560	17.670	17.020	17.400	16.324	24,960,901
2021-11-09	17.760	18.050	17.560	17.690	16.596	27,060,036

← NewerPage 20 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.