Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.500	14.630	14.050	14.160	14.160	7,526,690
2023-07-31	14.750	14.860	14.440	14.560	14.560	7,726,552
2023-07-28	14.300	14.850	13.910	14.750	14.750	10,226,631
2023-07-27	14.170	14.700	14.090	14.390	14.390	7,665,550
2023-07-26	14.730	14.730	13.930	14.040	14.040	7,710,770
2023-07-25	14.470	14.880	14.320	14.660	14.660	7,018,113
2023-07-24	14.450	14.700	14.200	14.260	14.260	9,257,619
2023-07-21	14.920	14.940	14.460	14.490	14.490	8,549,852
2023-07-20	15.050	15.430	14.900	14.980	14.980	9,155,933
2023-07-19	15.600	15.620	14.930	15.040	15.040	12,297,942
2023-07-18	15.390	15.960	15.300	15.630	15.630	12,087,612
2023-07-17	15.670	15.960	15.170	15.370	15.370	12,393,559
2023-07-14	15.570	16.320	15.500	15.770	15.770	15,091,323
2023-07-13	15.560	16.050	15.360	15.770	15.770	18,191,970
2023-07-12	16.050	16.850	15.590	15.680	15.680	24,644,013
2023-07-11	15.600	16.350	15.500	15.870	15.870	27,698,055
2023-07-10	16.580	17.100	15.150	15.580	15.580	36,952,178
2023-07-07	16.900	17.980	15.740	16.830	16.830	50,368,334
2023-07-06	15.040	16.540	14.820	16.540	16.540	26,099,701
2023-07-05	15.130	15.450	14.800	15.040	15.040	12,529,073
2023-07-04	14.810	15.300	14.660	15.130	15.130	15,532,800
2023-07-03	15.040	15.500	14.810	14.940	14.940	22,534,363
2023-06-30	14.730	15.130	14.350	14.880	14.880	17,066,300
2023-06-29	13.940	15.300	13.940	14.760	14.760	25,263,892
2023-06-28	13.830	14.350	13.310	14.080	14.080	23,013,703
2023-06-27	14.440	14.690	13.470	13.840	13.840	30,250,814
2023-06-26	14.950	15.240	14.350	14.450	14.450	18,559,644
2023-06-21	15.380	15.870	14.800	14.950	14.950	22,006,035
2023-06-20	15.190	16.280	14.790	15.940	15.760	39,553,801
2023-06-19	13.800	14.990	13.660	14.920	14.752	26,443,318
2023-06-16	12.950	13.770	12.820	13.650	13.496	21,576,615
2023-06-15	11.980	12.960	11.840	12.940	12.794	14,213,073
2023-06-14	12.210	12.230	11.870	11.980	11.845	3,113,900
2023-06-13	11.910	12.250	11.910	12.180	12.043	3,777,423
2023-06-12	11.690	12.050	11.550	11.980	11.845	4,226,729
2023-06-09	11.450	11.800	11.400	11.700	11.568	2,953,726
2023-06-08	11.530	11.750	11.420	11.450	11.321	2,617,230
2023-06-07	11.590	11.660	11.470	11.530	11.400	2,581,706
2023-06-06	11.900	11.960	11.570	11.600	11.469	3,560,987
2023-06-05	11.980	12.130	11.840	11.910	11.776	3,159,323
2023-06-02	11.940	12.240	11.920	12.020	11.884	3,555,842
2023-06-01	12.050	12.070	11.720	11.940	11.805	5,888,109
2023-05-31	12.440	12.460	11.970	11.990	11.855	8,951,775
2023-05-30	12.190	12.870	12.020	12.290	12.151	15,945,966
2023-05-29	12.150	12.150	11.880	11.900	11.766	2,858,400
2023-05-26	12.200	12.240	11.850	12.140	12.003	3,450,382
2023-05-25	12.120	12.270	11.940	12.170	12.033	3,766,001
2023-05-24	11.990	12.150	11.880	12.010	11.874	2,282,300
2023-05-23	12.140	12.260	11.970	11.990	11.855	3,311,672
2023-05-22	11.700	12.240	11.670	12.140	12.003	4,509,330
2023-05-19	11.800	11.870	11.660	11.770	11.637	2,478,500
2023-05-18	11.770	11.890	11.600	11.750	11.617	3,331,236
2023-05-17	11.600	11.770	11.510	11.700	11.568	3,443,937
2023-05-16	11.350	11.790	11.270	11.630	11.499	7,228,110
2023-05-15	11.060	11.430	11.060	11.340	11.212	3,782,588
2023-05-12	11.380	11.470	11.020	11.120	10.994	3,963,543
2023-05-11	11.390	11.650	11.160	11.430	11.301	4,986,564
2023-05-10	11.090	11.440	10.950	11.300	11.172	4,642,261
2023-05-09	11.420	11.420	10.960	10.980	10.856	4,729,071
2023-05-08	11.230	11.540	11.230	11.380	11.252	4,360,931

← NewerPage 14 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.