Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.550	16.650	16.310	16.420	16.420	5,630,990
2023-10-31	17.430	17.480	16.280	16.530	16.530	12,868,571
2023-10-30	16.900	17.770	16.370	17.620	17.620	12,822,457
2023-10-27	17.180	17.370	16.670	17.170	17.170	7,288,934
2023-10-26	17.320	17.380	16.560	17.150	17.150	7,914,100
2023-10-25	17.060	17.900	17.060	17.320	17.320	12,787,211
2023-10-24	16.640	17.000	16.450	16.890	16.890	7,603,109
2023-10-23	16.670	16.900	16.200	16.630	16.630	11,293,158
2023-10-20	17.120	17.580	16.820	16.900	16.900	7,578,227
2023-10-19	17.200	17.730	17.130	17.290	17.290	9,140,822
2023-10-18	17.580	17.750	17.280	17.350	17.350	10,424,999
2023-10-17	18.000	18.200	17.560	17.820	17.820	11,230,765
2023-10-16	17.740	18.630	17.450	18.230	18.230	17,200,820
2023-10-13	18.100	19.070	17.560	17.770	17.770	19,881,010
2023-10-12	18.410	18.670	17.880	18.300	18.300	14,735,417
2023-10-11	19.160	20.150	18.390	18.640	18.640	18,146,966
2023-10-10	19.550	19.590	18.860	19.130	19.130	12,970,498
2023-10-09	19.100	20.150	18.330	19.800	19.800	18,520,751
2023-09-28	19.800	19.970	18.890	19.300	19.300	19,896,716
2023-09-27	19.870	20.390	19.500	19.940	19.940	16,596,243
2023-09-26	20.450	20.500	19.690	19.890	19.890	16,614,663
2023-09-25	20.420	20.950	19.780	20.300	20.300	34,592,789
2023-09-22	18.100	19.910	17.890	19.600	19.600	35,050,739
2023-09-21	19.010	19.150	17.940	18.100	18.100	18,253,329
2023-09-20	18.840	20.060	18.770	18.880	18.880	21,185,274
2023-09-19	19.040	19.300	18.200	19.120	19.120	23,643,489
2023-09-18	18.000	19.640	17.980	19.050	19.050	37,119,667
2023-09-15	17.850	17.940	17.080	17.850	17.850	13,508,268
2023-09-14	17.570	18.350	17.490	17.740	17.740	13,051,251
2023-09-13	18.200	18.280	17.350	17.810	17.810	18,149,493
2023-09-12	18.120	19.010	17.810	18.290	18.290	29,174,098
2023-09-11	17.980	18.490	17.600	17.990	17.990	26,797,424
2023-09-08	16.480	18.430	16.270	18.070	18.070	40,076,370
2023-09-07	16.920	17.100	16.280	16.750	16.750	17,960,790
2023-09-06	17.130	17.440	16.720	16.910	16.910	26,720,564
2023-09-05	17.240	18.670	17.150	17.410	17.410	31,941,857
2023-09-04	17.260	17.350	16.880	17.210	17.210	27,670,375
2023-09-01	16.060	17.900	16.040	17.330	17.330	45,727,129
2023-08-31	16.000	16.640	15.670	16.280	16.280	33,058,924
2023-08-30	16.070	16.670	15.890	16.180	16.180	55,377,014
2023-08-29	13.610	15.150	13.480	15.150	15.150	13,885,643
2023-08-28	14.640	14.660	13.720	13.770	13.770	11,635,070
2023-08-25	14.400	14.460	13.660	13.720	13.720	14,471,602
2023-08-24	14.610	15.000	14.290	14.510	14.510	14,205,458
2023-08-23	14.440	15.280	13.940	14.690	14.690	21,962,588
2023-08-22	14.570	14.780	14.170	14.550	14.550	13,401,780
2023-08-21	14.760	15.000	14.510	14.570	14.570	13,272,427
2023-08-18	15.490	15.510	14.900	14.970	14.970	20,378,080
2023-08-17	13.900	15.240	13.640	15.240	15.240	20,465,087
2023-08-16	14.340	14.850	13.800	13.850	13.850	13,410,125
2023-08-15	13.580	14.900	13.540	14.290	14.290	19,863,304
2023-08-14	13.000	13.660	12.940	13.610	13.610	6,947,231
2023-08-11	13.370	13.370	13.080	13.080	13.080	4,650,306
2023-08-10	13.450	13.730	13.300	13.360	13.360	4,474,330
2023-08-09	13.690	13.980	13.400	13.450	13.450	5,697,057
2023-08-08	13.850	14.290	13.700	13.780	13.780	8,484,360
2023-08-07	14.230	14.420	13.830	13.970	13.970	8,835,321
2023-08-04	14.320	14.710	13.950	14.320	14.320	12,555,986
2023-08-03	14.490	14.840	14.140	14.220	14.220	7,963,732
2023-08-02	14.100	14.760	14.010	14.600	14.600	10,480,557

← NewerPage 13 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.