Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.250	14.500	14.050	14.250	14.250	5,763,784
2024-07-26	13.750	14.280	13.750	14.280	14.280	7,269,775
2024-07-25	13.770	14.050	13.580	13.870	13.870	5,742,760
2024-07-24	14.000	14.260	13.850	13.850	13.850	7,010,190
2024-07-23	14.880	14.980	14.170	14.310	14.310	8,604,334
2024-07-22	14.010	14.430	14.000	14.350	14.350	6,665,200
2024-07-19	13.810	14.220	13.720	14.000	14.000	5,701,700
2024-07-18	13.800	14.000	13.510	13.880	13.880	6,784,800
2024-07-17	14.180	14.220	13.880	13.880	13.880	5,019,412
2024-07-16	14.000	14.380	13.850	14.270	14.270	6,714,179
2024-07-15	14.570	14.570	13.850	14.060	14.060	8,693,770
2024-07-12	15.100	15.100	14.570	14.570	14.570	7,707,979
2024-07-11	15.000	15.330	14.790	15.050	15.050	9,192,936
2024-07-10	14.660	14.960	14.490	14.700	14.700	8,732,750
2024-07-09	14.500	14.950	14.010	14.880	14.880	13,681,986
2024-07-08	15.250	15.290	14.450	14.500	14.500	11,791,680
2024-07-05	16.300	16.300	16.300	16.300	16.300	0
2024-07-04	16.700	16.980	16.130	16.300	16.300	10,984,150
2024-07-03	16.700	16.850	16.210	16.450	16.450	7,308,080
2024-07-02	16.940	17.170	16.490	16.600	16.600	8,758,700
2024-07-01	16.300	16.650	16.000	16.640	16.640	8,173,910
2024-06-28	15.920	16.750	15.860	16.400	16.400	11,428,042
2024-06-27	16.160	16.500	15.940	15.940	15.940	8,308,600
2024-06-26	15.990	16.380	15.570	16.340	16.340	10,383,429
2024-06-25	15.950	16.390	15.920	16.040	16.040	8,919,571
2024-06-24	16.710	16.890	16.000	16.020	16.020	12,282,051
2024-06-21	16.620	17.000	16.480	16.920	16.920	9,941,931
2024-06-20	18.100	18.200	16.810	16.990	16.990	20,014,977
2024-06-19	18.600	18.660	18.010	18.230	18.230	14,349,726
2024-06-18	17.870	19.140	17.850	18.640	18.640	23,569,557
2024-06-17	17.600	18.060	17.560	17.880	17.880	13,233,622
2024-06-14	18.500	18.550	17.460	17.830	17.830	28,833,644
2024-06-13	18.520	19.990	18.320	19.250	19.250	33,624,129
2024-06-12	18.380	19.440	18.280	19.000	19.000	31,179,057
2024-06-11	18.000	18.690	17.300	18.640	18.640	22,526,676
2024-06-07	17.880	18.250	17.530	18.220	18.220	22,710,835
2024-06-06	18.240	18.330	17.230	17.650	17.650	22,185,355
2024-06-05	18.010	18.790	17.870	18.240	18.240	23,812,300
2024-06-04	18.000	18.450	17.680	18.290	18.290	25,701,661
2024-06-03	18.380	18.880	18.000	18.200	18.200	41,964,007
2024-05-31	17.100	18.500	17.080	18.050	18.050	44,511,592
2024-05-30	16.340	17.060	16.330	16.820	16.820	15,821,360
2024-05-29	16.180	16.500	16.140	16.390	16.390	5,601,200
2024-05-28	16.580	16.780	16.240	16.380	16.380	8,828,231
2024-05-27	17.270	17.270	16.110	16.770	16.770	12,946,597
2024-05-24	17.400	17.500	16.900	17.050	17.050	11,903,523
2024-05-23	17.400	17.740	17.200	17.520	17.520	17,391,540
2024-05-22	16.430	18.040	16.400	17.540	17.540	29,650,912
2024-05-21	16.770	16.830	16.200	16.400	16.400	8,639,639
2024-05-20	16.500	17.160	16.470	16.840	16.840	11,885,952
2024-05-17	16.230	16.690	16.080	16.640	16.640	9,915,288
2024-05-16	16.100	16.710	16.070	16.460	16.460	11,009,430
2024-05-15	16.270	16.410	16.000	16.060	16.060	6,716,190
2024-05-14	16.810	16.990	16.240	16.330	16.330	9,194,436
2024-05-13	16.800	16.800	16.080	16.190	16.190	10,754,376
2024-05-10	17.280	17.330	16.790	16.910	16.910	7,761,376
2024-05-09	17.180	17.510	17.130	17.210	17.210	10,707,178
2024-05-08	17.800	17.800	17.110	17.180	17.180	13,144,700
2024-05-07	18.380	18.450	17.730	17.990	17.990	13,398,097
2024-05-06	18.150	18.610	17.970	18.330	18.330	22,261,934

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.1800 CNY
2022-06-24	0.1800 CNY
2021-06-15	0.1700 CNY
2020-06-16	0.1700 CNY
2019-06-20	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.