Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.020	16.180	15.330	15.820	15.820	16,190,181
2024-01-24	16.200	16.360	15.480	16.020	16.020	7,959,014
2024-01-23	16.180	16.490	15.900	16.160	16.160	8,620,582
2024-01-22	17.160	17.430	16.010	16.180	16.180	9,874,271
2024-01-19	17.690	18.010	17.300	17.310	17.310	5,187,799
2024-01-18	17.510	17.880	17.140	17.790	17.790	7,273,791
2024-01-17	18.300	18.360	17.700	17.730	17.730	5,276,661
2024-01-16	18.310	18.600	18.090	18.320	18.320	6,156,273
2024-01-15	18.940	18.940	18.260	18.510	18.510	8,589,690
2024-01-12	19.120	19.280	18.580	18.950	18.950	11,075,586
2024-01-11	19.100	19.500	18.950	19.200	19.200	8,009,126
2024-01-10	19.400	19.500	18.720	19.330	19.330	8,339,205
2024-01-09	18.790	19.620	18.700	19.560	19.560	13,204,692
2024-01-08	20.950	20.950	18.660	18.800	18.800	19,101,491
2024-01-05	20.860	21.230	20.360	20.630	20.630	6,565,661
2024-01-04	20.770	20.920	20.100	20.610	20.610	7,059,477
2024-01-03	22.700	22.700	20.500	20.920	20.920	15,865,182
2024-01-02	23.350	23.380	22.680	22.700	22.700	7,834,040
2023-12-29	22.460	23.400	22.310	23.400	23.400	11,953,834
2023-12-28	22.520	22.810	22.000	22.440	22.440	9,863,948
2023-12-27	22.600	23.250	22.540	22.670	22.670	6,857,693
2023-12-26	23.380	23.520	22.420	22.660	22.660	10,932,054
2023-12-25	22.570	24.100	22.430	23.580	23.580	13,990,756
2023-12-22	22.200	23.990	22.100	22.580	22.580	15,236,598
2023-12-21	22.590	22.860	21.400	22.310	22.310	11,080,469
2023-12-20	23.690	24.440	22.400	23.170	23.170	11,721,225
2023-12-19	23.550	23.870	23.020	23.870	23.870	10,398,268
2023-12-18	22.620	24.030	22.300	23.780	23.780	14,929,012
2023-12-15	23.000	23.170	22.220	22.930	22.930	11,795,945
2023-12-14	22.990	23.990	22.730	23.530	23.530	20,952,755
2023-12-13	22.060	24.330	21.970	23.330	23.330	30,885,921
2023-12-12	22.500	22.650	21.910	22.150	22.150	14,723,891
2023-12-11	21.150	22.680	20.500	22.660	22.660	23,992,608
2023-12-08	21.010	21.440	20.770	21.300	21.300	11,188,100
2023-12-07	20.600	21.400	20.320	21.030	21.030	15,095,834
2023-12-06	20.880	22.020	20.750	21.010	21.010	21,443,339
2023-12-05	20.660	21.430	20.560	21.010	21.010	16,060,402
2023-12-04	21.200	21.440	20.710	20.710	20.710	13,502,491
2023-12-01	21.500	21.810	21.120	21.380	21.380	11,040,549
2023-11-30	21.610	21.900	20.800	21.750	21.750	20,762,887
2023-11-29	21.210	21.900	21.030	21.280	21.280	16,991,808
2023-11-28	20.820	21.500	20.510	21.200	21.200	15,896,357
2023-11-27	20.800	21.290	20.450	21.080	21.080	20,604,135
2023-11-24	21.520	22.030	20.800	21.420	21.420	25,263,878
2023-11-23	21.830	22.500	21.090	21.210	21.210	28,305,882
2023-11-22	22.270	22.690	21.680	21.700	21.700	27,535,506
2023-11-21	24.250	24.850	22.520	22.720	22.720	41,786,971
2023-11-20	22.000	24.410	21.960	24.410	24.410	36,855,720
2023-11-17	21.390	22.770	21.200	22.190	22.190	24,181,728
2023-11-16	21.500	21.900	21.000	21.290	21.290	21,593,797
2023-11-15	21.450	22.450	20.900	22.190	22.190	29,120,071
2023-11-14	20.980	22.600	20.920	21.840	21.840	29,885,657
2023-11-13	19.920	22.100	19.900	20.860	20.860	30,688,387
2023-11-10	19.330	20.550	19.050	20.090	20.090	17,633,861
2023-11-09	19.430	20.600	19.150	19.540	19.540	21,324,418
2023-11-08	18.620	20.000	18.500	19.430	19.430	30,026,961
2023-11-07	17.860	18.850	17.730	18.850	18.850	9,135,789
2023-11-06	17.090	17.390	16.350	17.140	17.140	18,893,643
2023-11-03	16.490	17.360	16.370	16.990	16.990	16,080,944
2023-11-02	16.390	16.770	16.030	16.050	16.050	7,684,625

← NewerPage 12 of 21 · 1,212 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.