XJ Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 17.400 | 17.810 | 17.130 | 17.610 | 16.521 | 22,911,533 |
| 2021-11-05 | 18.500 | 18.500 | 17.500 | 17.520 | 16.437 | 32,898,213 |
| 2021-11-04 | 18.040 | 18.670 | 18.010 | 18.500 | 17.356 | 30,134,074 |
| 2021-11-03 | 17.780 | 18.400 | 17.680 | 18.040 | 16.925 | 29,722,817 |
| 2021-11-02 | 18.850 | 18.890 | 17.600 | 17.780 | 16.681 | 43,066,921 |
| 2021-11-01 | 19.460 | 20.000 | 18.430 | 18.850 | 17.684 | 54,214,020 |
| 2021-10-29 | 19.910 | 20.500 | 18.900 | 19.820 | 18.594 | 30,729,051 |
| 2021-10-28 | 20.060 | 20.190 | 19.260 | 19.600 | 18.388 | 29,405,335 |
| 2021-10-27 | 20.440 | 20.450 | 19.840 | 20.290 | 19.035 | 34,113,315 |
| 2021-10-26 | 20.700 | 20.890 | 20.100 | 20.250 | 18.998 | 34,557,935 |
| 2021-10-25 | 19.430 | 20.750 | 19.400 | 20.400 | 19.139 | 40,892,326 |
| 2021-10-22 | 19.620 | 19.920 | 19.110 | 19.230 | 18.041 | 27,469,921 |
← NewerPage 21 of 21 · 1,212 trading days
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.