Hangzhou XZB Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 37.780 | 41.980 | 35.540 | 40.760 | 40.760 | 5,192,163 |
| 2026-10-22 | 40.380 | 41.210 | 38.400 | 38.510 | 38.510 | 3,456,460 |
| 2026-10-21 | 40.140 | 41.500 | 39.600 | 39.840 | 39.840 | 3,492,001 |
| 2026-10-20 | 40.600 | 41.660 | 39.590 | 40.140 | 40.140 | 5,460,233 |
| 2026-10-19 | 36.910 | 40.600 | 36.180 | 40.600 | 40.600 | 3,984,500 |
| 2026-10-16 | 37.200 | 37.920 | 36.380 | 36.910 | 36.910 | 2,112,175 |
| 2026-10-15 | 37.500 | 37.500 | 36.090 | 36.220 | 36.220 | 1,887,884 |
| 2026-10-14 | 39.230 | 39.230 | 37.620 | 38.050 | 38.050 | 2,186,190 |
| 2026-10-13 | 40.020 | 40.020 | 37.680 | 38.960 | 38.960 | 2,565,620 |
| 2026-10-12 | 42.000 | 42.000 | 39.800 | 40.020 | 40.020 | 2,356,280 |
| 2026-10-09 | 42.530 | 42.710 | 40.040 | 42.000 | 42.000 | 3,165,987 |
| 2026-10-08 | 44.980 | 44.980 | 42.000 | 42.530 | 42.530 | 1,654,295 |
| 2026-09-30 | 44.300 | 45.070 | 44.080 | 44.300 | 44.300 | 1,037,221 |
| 2026-09-29 | 45.320 | 45.320 | 43.800 | 44.330 | 44.330 | 1,184,575 |
| 2026-09-28 | 47.290 | 47.290 | 44.550 | 44.830 | 44.830 | 1,597,509 |
| 2026-09-24 | 48.360 | 49.010 | 47.180 | 47.200 | 47.200 | 1,815,333 |
| 2026-09-23 | 46.960 | 50.660 | 46.430 | 48.680 | 48.680 | 4,758,154 |
Page 1 of 1 · 17 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.