Zhejiang XCC Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.800 | 18.080 | 17.460 | 17.790 | 17.790 | 12,342,368 |
| 2024-04-29 | 18.200 | 18.290 | 17.620 | 17.760 | 17.760 | 19,689,201 |
| 2024-04-26 | 16.780 | 17.690 | 16.780 | 17.450 | 17.450 | 16,072,998 |
| 2024-04-25 | 17.000 | 17.330 | 16.770 | 16.910 | 16.910 | 11,680,000 |
| 2024-04-24 | 17.010 | 17.460 | 16.840 | 17.170 | 17.170 | 22,478,739 |
| 2024-04-23 | 15.680 | 17.220 | 15.680 | 17.000 | 17.000 | 30,422,360 |
| 2024-04-22 | 15.800 | 16.020 | 15.350 | 15.650 | 15.650 | 7,668,300 |
| 2024-04-19 | 16.490 | 16.490 | 15.910 | 16.060 | 16.060 | 10,913,020 |
| 2024-04-18 | 15.730 | 17.100 | 15.380 | 16.500 | 16.500 | 20,039,390 |
| 2024-04-17 | 15.380 | 15.830 | 15.240 | 15.800 | 15.800 | 13,074,970 |
| 2024-04-16 | 16.140 | 16.200 | 14.700 | 14.850 | 14.850 | 18,556,317 |
| 2024-04-15 | 16.980 | 17.080 | 15.600 | 16.140 | 16.140 | 19,925,061 |
| 2024-04-12 | 17.100 | 17.450 | 16.890 | 16.980 | 16.980 | 11,742,852 |
| 2024-04-11 | 16.790 | 17.400 | 16.790 | 17.160 | 17.160 | 12,576,411 |
| 2024-04-10 | 17.790 | 17.910 | 16.870 | 16.990 | 16.990 | 12,983,352 |
| 2024-04-09 | 17.160 | 18.430 | 16.940 | 17.790 | 17.790 | 18,703,324 |
| 2024-04-08 | 17.390 | 17.670 | 16.930 | 17.100 | 17.100 | 13,222,287 |
| 2024-04-03 | 18.000 | 18.190 | 17.250 | 17.390 | 17.390 | 14,690,936 |
| 2024-04-02 | 19.030 | 19.030 | 18.000 | 18.350 | 18.350 | 18,501,179 |
| 2024-04-01 | 18.410 | 19.100 | 18.290 | 19.070 | 19.070 | 20,712,990 |
| 2024-03-29 | 18.400 | 18.850 | 17.900 | 18.510 | 18.510 | 16,813,168 |
| 2024-03-28 | 16.840 | 18.400 | 16.840 | 18.400 | 18.400 | 28,004,871 |
| 2024-03-27 | 17.600 | 17.830 | 16.730 | 16.730 | 16.730 | 17,927,128 |
| 2024-03-26 | 18.180 | 18.480 | 17.400 | 17.650 | 17.650 | 24,507,011 |
| 2024-03-25 | 19.650 | 20.300 | 18.390 | 18.400 | 18.400 | 33,247,595 |
| 2024-03-22 | 18.740 | 20.660 | 18.500 | 19.940 | 19.940 | 41,985,160 |
| 2024-03-21 | 18.650 | 18.970 | 18.390 | 18.780 | 18.780 | 16,043,722 |
| 2024-03-20 | 18.750 | 19.150 | 18.530 | 18.850 | 18.850 | 17,171,741 |
| 2024-03-19 | 19.400 | 19.570 | 18.700 | 18.780 | 18.780 | 20,793,204 |
| 2024-03-18 | 19.300 | 19.810 | 19.180 | 19.670 | 19.670 | 21,343,692 |
| 2024-03-15 | 19.000 | 19.680 | 18.610 | 19.590 | 19.590 | 25,047,106 |
| 2024-03-14 | 20.130 | 20.130 | 18.800 | 19.180 | 19.180 | 34,504,019 |
| 2024-03-13 | 18.980 | 20.300 | 18.720 | 20.150 | 20.150 | 32,922,868 |
| 2024-03-12 | 18.260 | 19.660 | 18.110 | 19.120 | 19.120 | 35,560,820 |
| 2024-03-11 | 17.350 | 18.220 | 17.100 | 18.140 | 18.140 | 21,625,197 |
| 2024-03-08 | 16.990 | 17.760 | 16.550 | 17.570 | 17.570 | 21,492,484 |
| 2024-03-07 | 17.890 | 18.360 | 16.890 | 17.170 | 17.170 | 32,489,915 |
| 2024-03-06 | 16.640 | 17.960 | 16.510 | 17.620 | 17.620 | 33,821,269 |
| 2024-03-05 | 17.210 | 17.440 | 16.600 | 16.920 | 16.920 | 22,721,265 |
| 2024-03-04 | 16.520 | 17.600 | 16.150 | 17.560 | 17.560 | 33,976,599 |
| 2024-03-01 | 16.750 | 16.920 | 16.190 | 16.600 | 16.600 | 22,590,776 |
| 2024-02-29 | 15.610 | 16.860 | 15.580 | 16.780 | 16.780 | 26,921,027 |
| 2024-02-28 | 17.650 | 17.700 | 16.170 | 16.170 | 16.170 | 40,329,488 |
| 2024-02-27 | 16.700 | 17.970 | 16.490 | 17.970 | 17.970 | 32,381,463 |
| 2024-02-26 | 17.000 | 17.860 | 16.540 | 16.780 | 16.780 | 45,918,485 |
| 2024-02-23 | 15.170 | 16.640 | 15.140 | 16.640 | 16.640 | 34,096,640 |
| 2024-02-22 | 14.320 | 15.250 | 14.300 | 15.130 | 15.130 | 25,172,746 |
| 2024-02-21 | 14.300 | 15.330 | 13.920 | 14.460 | 14.460 | 39,141,942 |
| 2024-02-20 | 13.170 | 14.630 | 12.790 | 14.630 | 14.630 | 29,863,792 |
| 2024-02-19 | 12.790 | 13.450 | 12.590 | 13.300 | 13.300 | 28,220,459 |
| 2024-02-08 | 11.360 | 12.860 | 10.530 | 12.800 | 12.800 | 40,066,853 |
| 2024-02-07 | 12.450 | 12.670 | 11.400 | 11.690 | 11.690 | 27,175,096 |
| 2024-02-06 | 11.290 | 12.880 | 11.060 | 12.360 | 12.360 | 17,751,214 |
| 2024-02-05 | 13.000 | 13.100 | 11.870 | 11.870 | 11.870 | 13,104,627 |
| 2024-02-02 | 13.920 | 14.240 | 12.700 | 13.190 | 13.190 | 15,050,797 |
| 2024-02-01 | 13.810 | 14.430 | 13.660 | 14.070 | 14.070 | 8,403,731 |
| 2024-01-31 | 14.550 | 14.930 | 13.890 | 13.910 | 13.910 | 8,920,944 |
| 2024-01-30 | 14.480 | 15.290 | 14.280 | 14.610 | 14.610 | 12,664,374 |
| 2024-01-29 | 15.200 | 15.300 | 14.400 | 14.430 | 14.430 | 11,323,808 |
| 2024-01-26 | 15.640 | 15.750 | 14.800 | 15.110 | 15.110 | 14,522,455 |
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.