Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.500	11.610	11.100	11.180	11.054	5,532,006
2023-05-04	11.390	11.920	11.260	11.570	11.439	5,983,154
2023-04-28	11.500	11.730	11.230	11.390	11.261	5,903,565
2023-04-27	11.600	11.820	11.520	11.690	11.558	3,772,387
2023-04-26	11.440	11.870	11.420	11.670	11.538	5,401,282
2023-04-25	11.730	11.770	11.180	11.440	11.311	4,246,981
2023-04-24	11.920	12.030	11.500	11.670	11.538	3,744,818
2023-04-21	12.390	12.520	11.910	11.910	11.776	3,169,000
2023-04-20	12.560	12.560	12.230	12.400	12.260	2,672,277
2023-04-19	12.650	12.650	12.450	12.570	12.428	2,466,207
2023-04-18	12.590	12.730	12.530	12.610	12.468	2,665,369
2023-04-17	12.140	12.740	12.060	12.620	12.478	6,248,345
2023-04-14	12.160	12.250	12.030	12.200	12.062	2,550,255
2023-04-13	12.280	12.290	12.100	12.100	11.963	2,231,841
2023-04-12	12.220	12.270	12.070	12.250	12.112	3,071,741
2023-04-11	12.310	12.350	12.080	12.210	12.072	3,006,297
2023-04-10	12.330	12.400	12.250	12.350	12.211	2,495,004
2023-04-07	12.430	12.510	12.270	12.310	12.171	2,781,240
2023-04-06	12.370	12.450	12.170	12.440	12.300	2,979,012
2023-04-04	12.630	12.630	12.180	12.320	12.181	5,233,590
2023-04-03	12.770	12.770	12.500	12.610	12.468	3,624,407
2023-03-31	12.510	12.720	12.480	12.680	12.537	2,827,825
2023-03-30	12.390	12.730	12.350	12.570	12.428	4,026,542
2023-03-29	12.510	12.620	12.370	12.390	12.250	3,526,707
2023-03-28	12.790	12.820	12.460	12.510	12.369	4,313,910
2023-03-27	12.660	12.790	12.600	12.710	12.567	3,799,806
2023-03-24	12.830	12.850	12.640	12.660	12.517	3,781,643
2023-03-23	12.900	12.920	12.640	12.730	12.586	4,641,324
2023-03-22	13.000	13.190	12.830	12.910	12.764	4,452,461
2023-03-21	12.740	12.950	12.620	12.940	12.794	3,529,324
2023-03-20	12.840	12.840	12.530	12.670	12.527	5,346,145
2023-03-17	13.030	13.200	12.650	12.790	12.646	4,767,092
2023-03-16	13.290	13.290	12.930	13.000	12.853	4,103,378
2023-03-15	13.100	13.410	13.070	13.290	13.140	3,277,050
2023-03-14	13.300	13.350	12.870	13.030	12.883	3,956,216
2023-03-13	13.370	13.520	13.210	13.280	13.130	2,938,829
2023-03-10	13.590	13.640	13.200	13.410	13.259	5,463,119
2023-03-09	13.740	13.890	13.590	13.650	13.496	3,173,300
2023-03-08	13.500	13.750	13.500	13.750	13.595	3,401,316
2023-03-07	13.930	13.950	13.500	13.500	13.348	5,646,673
2023-03-06	14.100	14.180	13.780	13.950	13.793	8,405,042
2023-03-03	14.130	14.330	14.060	14.120	13.961	2,876,115
2023-03-02	14.590	14.600	14.110	14.180	14.020	6,487,523
2023-03-01	14.680	14.680	14.440	14.550	14.386	3,636,390
2023-02-28	14.750	14.790	14.480	14.670	14.504	2,917,909
2023-02-27	14.770	15.020	14.640	14.700	14.534	2,932,716
2023-02-24	14.930	14.980	14.730	14.870	14.702	2,529,874
2023-02-23	14.960	15.030	14.790	14.910	14.742	2,355,165
2023-02-22	14.830	15.150	14.690	14.930	14.761	3,835,467
2023-02-21	14.690	14.960	14.610	14.870	14.702	3,326,327
2023-02-20	14.600	14.880	14.310	14.790	14.623	4,201,250
2023-02-17	14.440	14.680	14.350	14.490	14.326	5,193,666
2023-02-16	15.060	15.170	14.240	14.400	14.237	9,329,758
2023-02-15	15.290	15.350	15.000	15.080	14.910	4,304,430
2023-02-14	15.350	15.380	15.010	15.200	15.028	6,508,748
2023-02-13	15.410	15.640	15.250	15.360	15.187	4,449,607
2023-02-10	15.590	15.590	15.230	15.340	15.167	3,977,520
2023-02-09	15.310	15.700	15.180	15.590	15.414	5,017,950
2023-02-08	15.370	15.550	15.280	15.420	15.246	3,528,767
2023-02-07	15.030	15.790	15.030	15.460	15.285	6,824,044

← NewerPage 15 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.