Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.630	19.000	17.750	18.380	18.172	9,030,496
2022-08-03	19.100	19.600	18.580	18.630	18.420	8,918,978
2022-08-02	19.480	19.980	18.300	19.120	18.904	9,411,555
2022-08-01	19.270	20.130	18.570	19.470	19.250	15,085,665
2022-07-29	18.830	19.730	18.240	19.160	18.944	12,755,802
2022-07-28	18.400	19.250	17.830	18.930	18.716	15,365,624
2022-07-27	17.110	18.280	16.780	18.230	18.024	9,965,235
2022-07-26	17.400	17.470	16.810	17.090	16.897	6,853,470
2022-07-25	18.200	18.500	16.950	17.400	17.204	9,950,025
2022-07-22	17.460	18.500	17.290	18.230	18.024	18,488,739
2022-07-21	17.320	18.190	17.090	17.230	17.035	16,352,094
2022-07-20	16.050	17.660	15.910	17.320	17.124	18,799,368
2022-07-19	16.880	16.900	15.880	16.050	15.869	10,904,785
2022-07-18	17.390	17.390	16.560	16.980	16.788	10,382,434
2022-07-15	17.200	17.550	16.760	17.250	17.055	9,123,547
2022-07-14	16.520	17.880	16.200	17.300	17.105	13,711,403
2022-07-13	16.140	17.130	16.030	16.500	16.314	12,491,236
2022-07-12	15.200	16.380	15.200	15.930	15.750	10,835,063
2022-07-11	15.260	15.610	15.070	15.460	15.285	7,450,430
2022-07-08	15.960	15.990	15.060	15.150	14.979	5,715,766
2022-07-07	15.510	15.940	14.830	15.710	15.533	6,230,899
2022-07-06	15.430	16.470	15.330	15.570	15.394	6,924,412
2022-07-05	16.050	16.300	15.200	15.400	15.226	6,520,348
2022-07-04	15.930	16.300	15.360	16.070	15.889	9,246,559
2022-07-01	16.130	16.290	15.400	15.930	15.750	5,395,014
2022-06-30	16.260	16.690	15.300	15.870	15.691	10,012,183
2022-06-29	17.000	17.480	15.840	16.030	15.849	14,282,810
2022-06-28	17.290	17.350	16.780	16.830	16.640	5,491,261
2022-06-27	17.170	17.620	16.710	17.350	17.154	10,458,407
2022-06-24	16.700	18.020	16.560	17.320	17.124	12,402,753
2022-06-23	16.480	17.100	16.360	16.960	16.591	7,957,812
2022-06-22	16.690	17.050	16.430	16.580	16.219	7,315,347
2022-06-21	16.900	17.280	16.430	16.780	16.414	9,807,091
2022-06-20	16.160	17.350	16.160	16.850	16.483	21,144,642
2022-06-17	14.360	15.990	14.100	15.800	15.456	22,944,636
2022-06-16	13.740	14.550	13.620	14.540	14.223	11,271,976
2022-06-15	14.010	14.300	13.610	13.730	13.431	6,494,288
2022-06-14	13.520	14.110	13.120	14.010	13.705	7,408,810
2022-06-13	13.670	13.800	13.420	13.690	13.392	8,137,200
2022-06-10	13.010	13.900	12.920	13.800	13.499	8,215,038
2022-06-09	13.690	14.100	13.030	13.170	12.883	9,555,095
2022-06-08	13.960	14.190	13.400	13.710	13.411	6,040,584
2022-06-07	14.640	14.710	13.800	14.010	13.705	10,700,217
2022-06-06	14.500	15.210	14.210	14.810	14.487	13,705,712
2022-06-02	14.420	15.060	13.830	14.660	14.341	14,512,794
2022-06-01	13.840	14.100	13.610	13.760	13.460	5,061,304
2022-05-31	13.000	14.470	13.000	13.910	13.607	6,944,894
2022-05-30	13.050	13.450	12.960	13.150	12.864	2,128,378
2022-05-27	13.030	13.380	12.970	13.050	12.766	2,489,868
2022-05-26	12.710	13.210	12.710	13.030	12.746	2,399,499
2022-05-25	13.180	13.400	12.780	12.960	12.678	3,919,700
2022-05-24	13.590	13.860	13.000	13.080	12.795	4,095,566
2022-05-23	13.350	13.880	13.040	13.750	13.450	6,324,910
2022-05-20	13.020	13.820	13.020	13.540	13.245	7,191,459
2022-05-19	11.810	13.290	11.800	13.290	13.001	9,499,705
2022-05-18	11.750	12.240	11.750	12.080	11.817	2,649,030
2022-05-17	11.790	11.950	11.510	11.940	11.680	2,423,610
2022-05-16	12.010	12.020	11.540	11.660	11.406	2,530,814
2022-05-13	11.890	12.000	11.660	11.780	11.523	2,104,512
2022-05-12	11.650	11.730	11.410	11.680	11.426	3,269,900

← NewerPage 18 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.