Shenzhen
CNY
XJ Electric Co., Ltd. (000400.SZ)
21.99
-0.21
(-0.95%)
At close: October 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.43
22.53
20.65
21.99
21.99
26,762,439
Oct 29, 2026
22.60
22.60
22.01
22.20
22.20
12,781,467
Oct 28, 2026
22.59
22.90
22.51
22.59
22.59
13,775,600
Oct 27, 2026
23.00
23.20
22.70
22.71
22.71
12,898,666
Oct 26, 2026
22.80
23.35
22.56
23.09
23.09
22,037,626
Oct 23, 2026
22.59
22.93
22.41
22.84
22.84
23,068,400
Oct 22, 2026
22.22
22.97
22.08
22.80
22.80
28,946,327
Oct 21, 2026
22.17
22.40
21.96
22.17
22.17
16,092,600
Oct 20, 2026
22.71
22.73
22.11
22.26
22.26
20,509,012
Oct 19, 2026
21.99
22.88
21.92
22.78
22.78
22,865,630
Oct 16, 2026
21.88
22.35
21.65
22.21
22.21
20,828,808
Oct 15, 2026
21.02
22.00
20.87
21.88
21.88
24,696,968
Oct 14, 2026
21.38
21.51
21.21
21.27
21.27
7,178,900
Oct 13, 2026
21.30
21.86
21.20
21.40
21.40
15,723,841
Oct 12, 2026
21.46
21.98
21.37
21.61
21.61
12,288,877
Oct 9, 2026
21.61
21.80
21.38
21.49
21.49
12,580,838
Oct 8, 2026
21.61
21.90
21.46
21.74
21.74
13,797,829
Sep 30, 2026
21.03
21.78
21.00
21.61
21.61
20,525,607
Sep 29, 2026
20.48
21.07
20.40
21.03
21.03
18,538,345
Sep 28, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
20.01
20.64
19.75
20.59
20.59
19,710,658
Sep 24, 2026
20.26
20.39
20.14
20.19
20.03
6,630,972
Sep 23, 2026
20.38
20.45
20.21
20.30
20.14
6,196,731
Sep 22, 2026
20.45
20.58
20.38
20.42
20.25
9,891,800
Sep 21, 2026
20.44
20.47
20.27
20.38
20.21
10,701,633
Sep 18, 2026
20.38
20.61
20.36
20.37
20.20
9,823,314
Sep 17, 2026
20.27
20.40
20.16
20.31
20.15
5,745,180
Sep 16, 2026
20.36
20.48
20.12
20.36
20.19
7,843,700
Sep 15, 2026
20.59
20.59
20.37
20.41
20.24
6,439,957
Sep 14, 2026
20.62
20.76
20.51
20.60
20.43
8,475,502
Sep 11, 2026
21.01
21.01
20.47
20.64
20.47
13,622,004
Sep 10, 2026
21.46
21.46
21.15
21.16
20.99
9,473,394
Sep 9, 2026
21.59
21.69
21.37
21.60
21.42
7,624,549
Sep 8, 2026
21.87
21.94
21.51
21.59
21.41
9,593,240
Sep 7, 2026
22.07
22.25
21.75
21.94
21.76
14,499,905
Sep 4, 2026
21.08
22.42
21.07
21.92
21.74
27,022,598
Sep 3, 2026
21.15
21.27
20.94
21.02
20.85
8,832,952
Sep 2, 2026
21.40
21.45
21.04
21.06
20.89
9,495,425
Sep 1, 2026
21.52
21.68
21.46
21.49
21.32
6,676,565
Aug 31, 2026
21.74
21.82
21.34
21.58
21.40
9,765,832
Aug 28, 2026
21.89
21.94
21.70
21.85
21.67
9,640,305
Aug 27, 2026
22.33
22.39
21.71
22.04
21.86
17,016,478
Aug 26, 2026
22.22
22.58
22.15
22.45
22.27
10,825,374
Aug 25, 2026
21.87
22.36
21.82
22.27
22.09
13,673,994
Aug 24, 2026
21.65
22.20
21.52
21.87
21.69
14,000,875
Aug 21, 2026
21.76
22.06
21.60
21.67
21.49
13,046,872
Aug 20, 2026
21.93
22.37
21.59
21.86
21.68
26,116,212
Aug 19, 2026
22.09
22.67
21.92
22.33
22.15
20,732,011
Aug 18, 2026
22.31
22.43
21.94
22.20
22.02
10,999,127
Aug 17, 2026
22.03
22.32
21.75
22.30
22.12
11,776,810
Aug 14, 2026
22.16
22.21
21.85
22.03
21.85
14,030,157
Aug 13, 2026
22.63
22.73
22.23
22.23
22.05
18,161,865
Aug 12, 2026
22.58
22.89
22.52
22.63
22.45
10,511,468
Aug 11, 2026
22.80
22.81
22.42
22.47
22.29
15,071,712
Aug 10, 2026
22.80
23.10
22.73
22.85
22.66
17,927,339
Aug 7, 2026
22.80
22.86
22.54
22.76
22.58
15,582,536
Aug 6, 2026
23.25
23.26
22.65
22.86
22.67
26,206,713
Aug 5, 2026
23.75
23.83
23.10
23.48
23.29
33,016,117
Aug 4, 2026
23.64
24.24
23.31
23.83
23.64
31,238,845
Aug 3, 2026
22.86
23.74
22.80
23.64
23.45
32,767,954
Jul 31, 2026
22.51
23.15
22.51
22.80
22.61
19,916,176
Jul 30, 2026
22.71
23.19
22.57
22.96
22.77
25,000,991
Jul 29, 2026
21.78
22.77
21.72
22.63
22.45
25,113,104
Jul 28, 2026
22.03
22.15
21.60
21.78
21.60
18,392,830
Jul 27, 2026
22.11
22.72
22.00
22.30
22.12
20,395,091
Jul 24, 2026
22.53
23.28
22.18
22.19
22.01
32,520,656
Jul 23, 2026
21.82
23.19
21.73
23.08
22.89
44,691,148
Jul 22, 2026
21.69
21.90
21.37
21.72
21.54
21,557,079
Jul 21, 2026
21.61
22.37
21.48
21.89
21.71
35,489,566
Jul 20, 2026
20.80
21.96
20.60
21.96
21.78
38,351,564
Jul 17, 2026
19.90
21.18
19.85
20.82
20.65
36,622,294
Jul 16, 2026
19.80
20.15
19.75
19.95
19.79
10,288,672
Jul 15, 2026
19.82
20.20
19.73
20.00
19.84
10,932,857
Jul 14, 2026
19.66
19.87
19.37
19.85
19.69
13,333,400
Jul 13, 2026
20.20
20.34
19.65
19.68
19.52
12,941,009
Jul 10, 2026
20.12
20.63
19.88
20.29
20.13
16,229,334
Jul 9, 2026
20.21
20.28
19.58
20.04
19.88
17,563,009
Jul 8, 2026
20.52
20.58
20.19
20.20
20.04
11,798,793
Jul 7, 2026
21.13
21.32
20.52
20.55
20.38
13,082,475
Jul 6, 2026
21.20
21.50
21.00
21.11
20.94
14,213,256
Jul 3, 2026
20.97
21.34
20.95
21.17
21.00
14,469,124
Jul 2, 2026
21.01
21.52
20.92
20.96
20.79
16,930,105
Jul 1, 2026
21.69
21.69
20.76
21.26
21.09
24,870,366
Jun 30, 2026
21.60
21.92
21.50
21.70
21.52
13,770,926
Jun 29, 2026
21.12
21.66
20.77
21.59
21.41
17,393,689
Jun 26, 2026
0.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
22.30
22.70
21.30
21.33
21.16
22,960,974
Jun 25, 2026
22.31
22.43
21.91
22.03
21.63
16,045,337
Jun 24, 2026
22.64
22.64
22.15
22.34
21.94
15,378,351
Jun 23, 2026
23.31
23.46
22.53
22.69
22.28
21,314,007
Jun 22, 2026
22.88
23.49
22.51
23.46
23.04
28,292,447
Jun 18, 2026
23.05
23.12
22.43
22.88
22.47
22,282,326
Jun 17, 2026
22.90
23.18
22.73
23.04
22.62
15,142,304
Jun 16, 2026
22.89
23.33
22.63
23.06
22.64
19,541,094
Jun 15, 2026
22.45
22.98
22.40
22.89
22.48
21,020,525
Jun 12, 2026
21.89
22.38
21.63
22.20
21.80
20,189,157
Jun 11, 2026
21.48
21.88
21.41
21.61
21.22
14,543,446
Jun 10, 2026
22.08
22.12
21.46
21.69
21.30
21,559,150
Jun 9, 2026
22.26
22.60
21.85
22.35
21.95
16,394,954
Jun 8, 2026
22.50
22.98
21.91
22.07
21.67
26,145,893
Jun 5, 2026
24.09
24.09
23.01
23.19
22.77
31,582,141
Jun 4, 2026
25.77
25.77
24.01
24.11
23.67
45,923,216
Jun 3, 2026
26.38
26.39
25.74
25.91
25.44
27,200,281
Jun 2, 2026
27.00
27.10
26.26
26.54
26.06
26,164,288
Jun 1, 2026
26.98
27.29
26.80
27.22
26.73
32,474,380
May 29, 2026
26.75
27.14
26.20
26.62
26.14
32,161,251
May 28, 2026
26.30
26.83
26.23
26.70
26.22
25,476,141
May 27, 2026
25.93
26.69
25.85
26.38
25.90
27,297,589
May 26, 2026
26.55
26.58
25.81
26.05
25.58
22,253,624
May 25, 2026
26.60
27.35
26.38
26.70
26.22
26,560,024
May 22, 2026
25.85
26.13
25.73
25.92
25.45
16,073,278
May 21, 2026
26.90
27.14
25.86
25.93
25.46
28,848,299
May 20, 2026
27.50
27.53
26.76
26.92
26.43
24,699,031
May 19, 2026
26.49
27.57
26.30
27.43
26.93
33,496,445
May 18, 2026
26.20
26.77
26.03
26.48
26.00
18,905,723
May 15, 2026
26.60
26.96
26.01
26.36
25.88
27,838,751
May 14, 2026
27.80
27.85
26.51
26.53
26.05
37,155,246
May 13, 2026
27.05
27.96
27.05
27.70
27.20
42,659,565
May 12, 2026
27.14
27.68
26.71
27.25
26.76
41,722,869
May 11, 2026
26.56
27.35
26.56
27.13
26.64
40,852,990
May 8, 2026
26.49
26.59
26.14
26.41
25.93
32,037,790
May 7, 2026
26.01
26.40
25.80
26.28
25.81
32,180,700
May 6, 2026
25.25
25.91
25.25
25.88
25.41
27,723,317
Apr 30, 2026
25.32
25.35
25.07
25.19
24.73
16,422,840
Apr 29, 2026
24.96
25.40
24.96
25.37
24.91
22,338,227
Apr 28, 2026
25.73
25.73
24.93
24.97
24.52
30,585,187
Apr 27, 2026
25.79
25.91
25.55
25.74
25.27
16,908,433
Apr 24, 2026
26.15
26.25
25.70
25.80
25.33
19,933,300
Apr 23, 2026
26.24
26.67
25.80
26.15
25.68
30,208,677
Apr 22, 2026
26.18
26.40
26.08
26.24
25.77
25,932,104
Apr 21, 2026
26.41
26.43
25.97
26.16
25.69
22,699,476
Apr 20, 2026
25.51
26.45
25.45
26.41
25.93
42,403,181
Apr 17, 2026
26.05
26.05
25.50
25.66
25.20
30,587,235
Apr 16, 2026
26.00
26.10
25.66
26.04
25.57
31,603,679
Apr 15, 2026
25.87
26.48
25.70
26.24
25.77
52,541,916
Apr 14, 2026
25.70
25.81
25.17
25.79
25.32
58,805,753
Apr 13, 2026
26.03
26.30
25.63
25.66
25.20
90,960,198
Apr 10, 2026
28.25
28.73
28.13
28.48
27.97
23,138,336
Apr 9, 2026
28.00
28.16
27.71
28.01
27.50
16,844,578
Apr 8, 2026
27.55
28.23
27.55
28.21
27.70
28,617,118
Apr 7, 2026
26.91
27.18
26.65
26.85
26.36
12,725,849
Apr 3, 2026
27.45
27.60
26.85
26.91
26.42
15,795,917
Apr 2, 2026
27.74
28.17
27.25
27.40
26.90
19,494,390
Apr 1, 2026
27.65
27.75
27.44
27.72
27.22
16,018,136
Mar 31, 2026
27.68
28.05
27.15
27.17
26.68
17,267,554
Mar 30, 2026
27.79
27.92
27.01
27.78
27.28
22,952,636
Mar 27, 2026
27.58
28.40
27.50
28.15
27.64
17,826,891
Mar 26, 2026
28.95
28.96
27.99
28.03
27.52
27,901,746
Mar 25, 2026
28.81
29.32
28.66
29.07
28.54
28,947,309
Mar 24, 2026
28.60
28.79
27.81
28.59
28.07
30,786,098
Mar 23, 2026
27.88
29.08
27.59
28.17
27.66
36,280,909
Mar 20, 2026
28.69
29.28
28.48
28.50
27.98
31,704,424
Mar 19, 2026
28.86
29.09
28.50
28.65
28.13
29,177,470
Mar 18, 2026
29.06
29.48
28.62
29.43
28.90
31,896,651
Mar 17, 2026
30.33
30.47
28.92
28.96
28.44
43,271,226
Mar 16, 2026
31.43
31.45
29.82
30.05
29.51
36,522,432
Mar 13, 2026
31.99
32.15
30.91
31.00
30.44
40,382,013
Mar 12, 2026
32.99
33.09
31.78
32.34
31.76
45,035,604
Mar 11, 2026
33.54
33.86
32.82
32.98
32.38
52,956,802
Mar 10, 2026
33.70
34.65
33.32
33.62
33.01
61,718,748
Mar 9, 2026
33.60
34.46
33.00
33.97
33.36
76,253,357
Mar 6, 2026
33.29
34.42
33.06
33.63
33.02
76,192,740
Mar 5, 2026
32.41
33.98
32.21
33.78
33.17
95,094,947
Mar 4, 2026
30.60
32.33
30.48
31.67
31.10
54,809,061
Mar 3, 2026
32.30
32.38
30.90
30.94
30.38
48,303,198
Mar 2, 2026
31.15
33.08
31.11
32.28
31.70
61,646,898
Feb 27, 2026
31.77
32.08
31.42
31.90
31.32
31,581,943
Feb 26, 2026
31.39
32.15
31.11
32.00
31.42
42,018,139
Feb 25, 2026
31.46
31.96
31.20
31.57
31.00
35,144,156
Feb 24, 2026
30.61
31.77
30.46
31.52
30.95
45,974,212
Feb 13, 2026
30.71
30.77
30.11
30.16
29.61
26,396,146
Feb 12, 2026
30.49
31.34
30.06
31.02
30.46
38,163,136
Feb 11, 2026
30.23
30.77
30.06
30.16
29.61
18,186,052
Feb 10, 2026
30.14
30.59
29.83
30.43
29.88
21,123,986
Feb 9, 2026
30.16
30.33
29.72
30.25
29.70
22,159,769
Feb 6, 2026
29.19
30.33
29.10
29.82
29.28
28,832,888
Feb 5, 2026
31.06
31.19
29.34
29.50
28.97
46,270,293
Feb 4, 2026
31.39
31.66
30.84
31.34
30.77
34,984,958
Feb 3, 2026
30.77
31.64
30.53
31.64
31.07
54,681,629
Feb 2, 2026
30.61
31.76
30.34
30.76
30.20
74,832,076
Jan 30, 2026
30.26
30.60
28.89
29.83
29.29
36,398,626
Jan 29, 2026
30.65
31.00
30.16
30.37
29.82
33,497,880
Jan 28, 2026
30.82
31.29
30.66
30.95
30.39
33,082,099
Jan 27, 2026
31.23
31.23
30.11
30.93
30.37
47,772,687
Jan 26, 2026
31.30
32.48
31.30
31.49
30.92
61,824,034
Jan 23, 2026
31.38
31.82
31.00
31.30
30.73
58,789,398
Jan 22, 2026
31.82
32.50
30.99
31.20
30.64
59,641,291
Jan 21, 2026
32.53
32.68
31.45
31.82
31.24
83,052,805
Jan 20, 2026
32.34
34.63
31.75
32.89
32.30
153,987,986
Jan 19, 2026
30.06
32.40
30.06
32.40
31.81
124,667,346
Jan 16, 2026
31.00
31.30
29.38
29.45
28.92
93,887,122
Jan 15, 2026
28.08
29.15
28.05
28.77
28.25
53,271,549
Jan 14, 2026
28.80
29.50
27.80
28.22
27.71
77,535,480
Jan 13, 2026
27.75
30.27
27.25
29.00
28.48
100,319,286
Jan 12, 2026
28.00
28.05
27.43
27.74
27.24
37,621,188
Jan 9, 2026
27.29
28.13
27.15
27.72
27.22
39,112,519
Jan 8, 2026
27.21
27.69
27.03
27.30
26.81
28,320,907
Jan 7, 2026
27.02
28.00
26.96
27.22
26.73
35,084,168
Jan 6, 2026
26.56
27.09
26.45
27.02
26.53
31,520,444
Jan 5, 2026
25.95
26.80
25.95
26.50
26.02
31,318,650
Dec 31, 2025
25.86
25.92
25.51
25.71
25.25
15,533,491
Dec 30, 2025
25.86
26.18
25.70
25.79
25.32
15,991,945
Dec 29, 2025
26.43
26.45
25.91
26.04
25.57
22,649,193
Dec 26, 2025
26.66
26.73
26.20
26.42
25.94
24,695,565
Dec 25, 2025
26.45
26.83
26.31
26.68
26.20
19,868,878
Dec 24, 2025
26.58
26.83
26.14
26.58
26.10
22,941,200
Dec 23, 2025
26.47
26.61
26.17
26.58
26.10
21,174,016
Dec 22, 2025
26.35
26.70
26.26
26.47
25.99
19,281,269
Dec 19, 2025
25.75
26.40
25.75
26.35
25.87
28,171,983
Dec 18, 2025
25.73
25.84
25.50
25.56
25.10
16,108,853
Dec 17, 2025
25.62
26.07
25.07
25.91
25.44
26,989,923
Dec 16, 2025
26.37
26.37
25.61
25.77
25.30
22,518,573
Dec 15, 2025
26.73
27.18
26.53
26.59
26.11
30,703,754
Dec 12, 2025
25.70
26.92
25.69
26.73
26.25
43,607,141
Dec 11, 2025
25.50
26.37
25.50
25.69
25.23
31,912,238
Dec 10, 2025
25.50
25.54
25.16
25.44
24.98
12,481,598
Dec 9, 2025
25.60
25.85
25.39
25.51
25.05
15,917,716
Dec 8, 2025
25.91
26.07
25.64
25.75
25.28
16,549,400
Dec 5, 2025
25.17
25.90
25.13
25.83
25.36
20,621,325
Dec 4, 2025
25.20
25.33
25.08
25.23
24.77
11,131,154
Dec 3, 2025
25.45
25.54
25.10
25.20
24.74
14,816,832
Dec 2, 2025
25.98
25.99
25.35
25.41
24.95
12,198,172
Dec 1, 2025
25.80
26.06
25.65
25.88
25.41
18,339,361
Nov 28, 2025
25.01
25.74
24.96
25.65
25.19
18,549,626
Nov 27, 2025
25.61
25.90
25.09
25.15
24.70
27,430,354
Nov 26, 2025
25.84
25.98
25.48
25.49
25.03
20,391,304
Nov 25, 2025
26.25
26.53
25.83
25.84
25.37
23,293,463
Nov 24, 2025
25.83
26.20
25.36
26.00
25.53
21,651,764
Nov 21, 2025
26.26
26.48
25.66
25.67
25.21
32,869,905
Nov 20, 2025
27.22
27.42
26.62
26.78
26.30
27,207,235
Nov 19, 2025
27.05
27.24
26.70
26.98
26.49
25,252,489
Nov 18, 2025
27.53
27.53
26.68
26.88
26.39
31,879,080
Nov 17, 2025
27.29
27.66
26.85
27.53
27.03
31,545,611
Nov 14, 2025
28.00
28.08
27.27
27.31
26.82
40,048,996
Nov 13, 2025
28.04
28.59
27.80
28.40
27.89
42,468,183
Nov 12, 2025
29.12
29.12
27.82
28.09
27.58
58,339,755
Nov 11, 2025
29.37
30.10
28.90
29.50
28.97
65,511,677
Nov 10, 2025
29.20
29.41
28.53
29.02
28.50
60,132,268
Nov 7, 2025
29.13
29.75
28.80
28.89
28.37
78,907,121
Nov 6, 2025
28.50
30.53
28.08
29.34
28.81
126,785,353
Nov 5, 2025
26.20
29.00
26.14
28.22
27.71
113,702,988
Nov 4, 2025
27.08
28.00
26.95
27.20
26.71
79,213,559
Nov 3, 2025
26.30
27.08
25.95
27.06
26.57
63,579,808
Oct 31, 2025
26.31
26.85
25.88
26.44
25.96
40,665,415
Oct 30, 2025
26.90
26.94
26.15
26.19
25.72
39,359,011
