Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%

← 000400.SHE stock page

XJ Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	17.760	18.050	17.560	17.690	16.596	27,060,036
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
2021-10-21	19.300	19.890	19.210	19.430	18.229	32,459,446
2021-10-20	18.720	19.720	18.650	19.600	18.388	39,601,003
2021-10-19	18.510	19.800	18.500	18.960	17.788	36,383,661
2021-10-18	18.050	18.760	18.000	18.600	17.450	28,097,598
2021-10-15	17.810	18.370	17.570	18.050	16.934	26,299,362
2021-10-14	17.370	18.530	16.920	18.080	16.962	40,848,440

← NewerPage 21 of 21 · 1,219 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.