Hangzhou XZB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.000 | 18.230 | 17.930 | 18.120 | 17.575 | 634,703 |
| 2021-11-08 | 18.430 | 18.430 | 17.900 | 18.000 | 17.458 | 774,145 |
| 2021-11-05 | 18.380 | 18.510 | 18.010 | 18.150 | 17.604 | 1,154,908 |
| 2021-11-04 | 18.000 | 18.690 | 17.820 | 18.390 | 17.837 | 1,657,451 |
| 2021-11-03 | 18.250 | 18.290 | 17.740 | 17.910 | 17.371 | 1,310,431 |
| 2021-11-02 | 17.730 | 18.590 | 17.620 | 18.150 | 17.604 | 2,537,693 |
| 2021-11-01 | 17.800 | 18.010 | 17.300 | 17.690 | 17.158 | 1,802,141 |
| 2021-10-29 | 18.340 | 18.340 | 17.620 | 17.820 | 17.284 | 4,234,851 |
| 2021-10-28 | 19.670 | 19.900 | 19.040 | 19.040 | 18.467 | 1,709,500 |
| 2021-10-27 | 21.920 | 21.920 | 21.050 | 21.150 | 20.514 | 1,005,714 |
| 2021-10-26 | 22.020 | 22.370 | 21.220 | 21.730 | 21.076 | 1,063,546 |
| 2021-10-25 | 21.960 | 22.100 | 21.660 | 22.020 | 21.357 | 775,484 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 0.3500 CNY |
| 2022-06-16 | 0.3000 CNY |
| 2021-06-11 | 0.6500 CNY |
| 2020-06-09 | 0.6500 CNY |
| 2019-06-06 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.