XJ Electrics (Hu Bei) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-10-22 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 37,000 |
| 2026-10-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-10-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20,000 |
| 2026-10-16 | 1.050 | 1.170 | 1.025 | 1.165 | 1.165 | 42,000 |
| 2026-10-15 | 1.030 | 1.030 | 1.025 | 1.025 | 1.025 | 6,000 |
| 2026-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-10-13 | 1.040 | 1.105 | 1.015 | 1.105 | 1.105 | 107,000 |
| 2026-10-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 12,000 |
| 2026-10-09 | 1.110 | 1.110 | 1.105 | 1.105 | 1.105 | 10,000 |
| 2026-10-08 | 1.110 | 1.110 | 1.105 | 1.105 | 1.105 | 10,000 |
| 2026-10-07 | 1.100 | 1.115 | 1.095 | 1.115 | 1.115 | 43,000 |
| 2026-10-06 | 1.060 | 1.060 | 1.055 | 1.055 | 1.055 | 10,000 |
| 2026-10-05 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 12,000 |
| 2026-10-02 | 1.100 | 1.145 | 1.095 | 1.145 | 1.145 | 11,000 |
| 2026-09-30 | 1.100 | 1.145 | 1.095 | 1.145 | 1.145 | 11,000 |
| 2026-09-29 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 10,000 |
| 2026-09-28 | 1.130 | 1.175 | 1.130 | 1.175 | 1.175 | 2,000 |
| 2026-09-25 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-24 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 3,000 |
| 2026-09-23 | 1.085 | 1.200 | 1.085 | 1.200 | 1.200 | 802,000 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0401 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.