Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.260	17.330	16.020	17.100	16.907	17,357,185
2022-11-03	15.990	16.550	15.800	16.250	16.067	6,095,500
2022-11-02	16.060	16.170	15.510	16.020	15.839	6,272,230
2022-11-01	15.850	16.300	15.460	16.180	15.997	5,950,575
2022-10-31	15.460	16.110	15.380	15.790	15.612	5,610,359
2022-10-28	16.120	16.640	15.710	15.840	15.661	8,851,640
2022-10-27	16.800	17.080	15.960	16.020	15.839	8,253,482
2022-10-26	16.800	17.150	16.360	16.920	16.729	8,678,230
2022-10-25	16.370	17.580	16.080	17.030	16.838	10,948,798
2022-10-24	16.300	16.800	16.110	16.430	16.245	8,679,463
2022-10-21	15.450	16.350	15.450	16.140	15.958	8,709,625
2022-10-20	15.800	15.850	15.300	15.390	15.216	6,573,589
2022-10-19	16.190	16.350	15.830	15.890	15.711	6,780,368
2022-10-18	15.890	16.560	15.510	16.260	16.076	9,759,296
2022-10-17	15.420	16.180	15.360	15.840	15.661	7,365,878
2022-10-14	15.300	15.610	14.930	15.450	15.276	8,795,645
2022-10-13	15.100	15.750	14.570	15.160	14.989	11,839,651
2022-10-12	13.600	14.840	13.210	14.840	14.672	6,962,593
2022-10-11	13.180	13.650	12.910	13.490	13.338	4,401,885
2022-10-10	13.580	13.590	13.020	13.180	13.031	4,163,641
2022-09-30	14.140	14.140	13.470	13.550	13.397	5,288,591
2022-09-29	14.160	14.470	13.850	14.200	14.040	4,756,113
2022-09-28	14.630	15.260	14.010	14.140	13.980	8,155,081
2022-09-27	14.450	15.080	14.310	14.640	14.475	7,953,119
2022-09-26	14.200	14.780	13.980	14.410	14.247	6,401,190
2022-09-23	15.120	15.280	13.910	14.320	14.158	12,388,850
2022-09-22	15.000	15.590	14.840	15.190	15.019	3,760,068
2022-09-21	15.620	15.620	15.000	15.140	14.969	3,263,753
2022-09-20	15.140	15.840	15.140	15.370	15.196	4,966,353
2022-09-19	15.460	15.680	14.900	14.980	14.811	5,427,082
2022-09-16	15.700	15.910	15.310	15.640	15.463	6,785,816
2022-09-15	16.670	16.940	15.260	15.560	15.384	11,087,691
2022-09-14	16.350	17.090	16.350	16.760	16.571	5,407,147
2022-09-13	16.900	17.140	16.320	16.760	16.571	5,462,351
2022-09-09	17.270	17.390	16.180	17.000	16.808	9,149,584
2022-09-08	17.390	17.770	16.960	17.290	17.095	7,432,228
2022-09-07	16.550	18.000	16.420	17.370	17.174	11,969,119
2022-09-06	16.400	16.700	15.600	16.520	16.334	10,194,174
2022-09-05	15.910	16.680	15.670	16.090	15.908	7,163,771
2022-09-02	16.290	16.470	15.600	15.750	15.572	9,817,385
2022-09-01	16.190	16.600	15.910	16.230	16.047	6,102,659
2022-08-31	17.050	17.230	15.740	15.910	15.730	11,181,615
2022-08-30	17.330	17.600	16.800	17.080	16.887	6,854,520
2022-08-29	16.320	17.660	16.180	17.250	17.055	10,891,188
2022-08-26	16.660	17.200	16.400	16.640	16.452	8,626,501
2022-08-25	16.970	17.580	16.090	16.510	16.324	18,383,351
2022-08-24	19.270	19.400	17.330	17.330	17.134	10,836,501
2022-08-23	18.480	20.250	18.390	19.250	19.033	10,993,478
2022-08-22	18.260	19.100	17.800	18.600	18.390	10,385,927
2022-08-19	21.280	21.280	19.250	19.250	19.033	12,559,985
2022-08-18	21.100	21.470	20.710	21.390	21.149	9,043,752
2022-08-17	21.870	21.870	20.200	20.990	20.753	16,409,374
2022-08-16	19.320	21.130	19.240	21.130	20.891	10,266,638
2022-08-15	18.690	19.480	18.610	19.210	18.993	3,084,664
2022-08-12	20.000	20.000	18.770	18.980	18.766	5,362,500
2022-08-11	19.570	20.100	18.860	19.200	18.983	7,466,927
2022-08-10	19.230	19.500	18.790	19.400	19.181	4,436,006
2022-08-09	18.220	19.550	18.150	19.320	19.102	9,177,035
2022-08-08	17.700	18.740	17.120	18.520	18.311	7,679,801
2022-08-05	18.520	18.800	17.450	17.680	17.480	8,328,823

← NewerPage 17 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.