Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.080	15.210	14.950	15.100	14.930	3,602,230
2023-02-03	15.430	15.430	14.940	15.190	15.019	4,511,422
2023-02-02	15.760	15.800	15.350	15.440	15.266	5,382,942
2023-02-01	15.460	15.800	15.280	15.670	15.493	8,534,420
2023-01-31	14.810	15.600	14.800	15.460	15.285	11,451,659
2023-01-30	14.650	15.180	14.640	14.880	14.712	6,382,100
2023-01-20	14.240	14.570	14.240	14.440	14.277	3,932,795
2023-01-19	14.240	14.380	14.150	14.270	14.109	3,137,497
2023-01-18	14.250	14.430	14.100	14.340	14.178	3,564,245
2023-01-17	14.260	14.550	14.010	14.200	14.040	4,377,595
2023-01-16	13.920	14.240	13.920	14.150	13.990	3,715,643
2023-01-13	14.040	14.380	13.910	14.020	13.862	3,406,250
2023-01-12	13.960	14.380	13.910	14.100	13.941	5,126,257
2023-01-11	14.200	14.330	13.920	13.970	13.812	4,033,528
2023-01-10	14.360	14.390	14.080	14.200	14.040	2,823,620
2023-01-09	14.190	14.590	14.140	14.270	14.109	6,281,920
2023-01-06	13.970	14.400	13.940	14.140	13.980	5,465,929
2023-01-05	13.620	14.050	13.620	13.970	13.812	4,541,239
2023-01-04	14.000	14.080	13.500	13.670	13.516	5,157,258
2023-01-03	13.320	14.150	13.270	14.020	13.862	6,338,007
2022-12-30	13.490	13.750	13.250	13.310	13.160	3,687,046
2022-12-29	13.610	13.700	13.340	13.440	13.288	4,040,901
2022-12-28	13.910	13.910	13.460	13.530	13.377	2,776,256
2022-12-27	13.780	14.030	13.640	13.930	13.773	2,801,836
2022-12-26	13.030	13.800	13.030	13.760	13.605	3,762,691
2022-12-23	12.990	13.260	12.970	13.140	12.992	2,854,195
2022-12-22	13.400	13.600	13.000	13.090	12.942	4,239,158
2022-12-21	13.900	13.940	13.370	13.420	13.269	2,815,507
2022-12-20	13.480	13.920	13.390	13.920	13.763	4,209,447
2022-12-19	13.690	13.880	13.430	13.510	13.357	2,177,478
2022-12-16	13.900	13.930	13.500	13.630	13.476	2,833,896
2022-12-15	13.980	14.080	13.650	14.000	13.842	4,146,776
2022-12-14	14.100	14.160	13.750	13.820	13.664	2,712,918
2022-12-13	14.270	14.290	13.960	14.050	13.891	1,879,902
2022-12-12	14.070	14.260	13.860	14.160	14.000	2,568,883
2022-12-09	14.650	14.650	14.010	14.070	13.911	5,176,445
2022-12-08	14.620	14.840	14.560	14.620	14.455	1,839,907
2022-12-07	14.700	14.920	14.510	14.680	14.514	3,134,520
2022-12-06	14.760	14.900	14.630	14.670	14.504	3,098,990
2022-12-05	15.280	15.280	14.680	14.810	14.643	4,578,197
2022-12-02	14.800	15.350	14.780	15.110	14.939	4,304,996
2022-12-01	14.620	15.180	14.620	14.920	14.752	4,463,089
2022-11-30	14.770	14.900	14.530	14.620	14.455	3,557,322
2022-11-29	14.680	15.030	14.660	14.850	14.682	2,864,839
2022-11-28	14.520	14.860	14.410	14.770	14.603	3,201,500
2022-11-25	15.160	15.200	14.770	14.800	14.633	3,798,684
2022-11-24	15.340	15.500	15.060	15.280	15.108	3,831,491
2022-11-23	15.270	15.550	14.800	15.350	15.177	4,548,505
2022-11-22	15.970	16.030	15.210	15.290	15.117	6,167,160
2022-11-21	14.960	16.120	14.620	16.030	15.849	10,933,151
2022-11-18	14.790	15.210	14.560	14.950	14.781	4,365,883
2022-11-17	14.860	15.080	14.460	14.790	14.623	5,238,518
2022-11-16	15.240	15.540	15.000	15.100	14.930	4,915,701
2022-11-15	14.530	15.340	14.420	15.240	15.068	7,060,829
2022-11-14	15.450	15.740	14.390	14.580	14.415	10,839,239
2022-11-11	15.800	16.040	15.390	15.650	15.473	6,020,904
2022-11-10	16.050	16.100	15.320	15.390	15.216	6,434,261
2022-11-09	16.500	16.540	16.030	16.030	15.849	6,615,456
2022-11-08	16.430	17.050	16.150	16.700	16.511	7,565,980
2022-11-07	17.190	17.350	16.320	16.450	16.264	13,207,566

← NewerPage 16 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.