Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.490	12.230	11.220	11.550	11.298	5,826,648
2022-05-10	10.630	11.400	10.580	11.350	11.103	5,452,580
2022-05-09	10.680	11.120	10.420	10.920	10.682	5,665,002
2022-05-06	10.700	11.490	10.200	11.020	10.780	9,782,979
2022-05-05	9.770	10.510	9.680	10.510	10.281	1,362,670
2022-04-29	9.290	9.600	9.200	9.550	9.342	2,905,200
2022-04-28	9.650	9.680	9.170	9.280	9.078	2,718,930
2022-04-27	9.000	9.740	8.820	9.710	9.499	2,764,644
2022-04-26	9.690	9.730	8.970	9.080	8.882	3,085,355
2022-04-25	10.580	10.580	9.660	9.730	9.518	2,235,335
2022-04-22	10.650	10.830	10.460	10.720	10.487	1,296,360
2022-04-21	11.170	11.250	10.660	10.680	10.447	1,627,007
2022-04-20	11.430	11.580	11.110	11.220	10.976	1,353,580
2022-04-19	11.200	11.590	11.150	11.480	11.230	1,928,414
2022-04-18	10.760	11.440	10.510	11.250	11.005	3,293,583
2022-04-15	11.290	11.300	10.750	10.770	10.535	2,249,480
2022-04-14	11.500	11.500	11.200	11.280	11.034	1,442,060
2022-04-13	11.330	11.550	11.230	11.300	11.054	1,461,300
2022-04-12	11.090	11.560	10.960	11.500	11.250	2,486,642
2022-04-11	11.600	11.600	11.080	11.170	10.927	2,601,758
2022-04-08	11.700	11.840	11.380	11.460	11.210	2,607,650
2022-04-07	12.160	12.180	11.680	11.700	11.445	1,918,740
2022-04-06	12.130	12.240	11.960	12.200	11.934	1,921,900
2022-04-01	12.190	12.240	12.030	12.130	11.866	1,375,700
2022-03-31	12.440	12.540	12.170	12.220	11.954	1,610,120
2022-03-30	12.440	12.550	12.270	12.440	12.169	1,639,130
2022-03-29	12.770	12.790	12.280	12.390	12.120	1,901,143
2022-03-28	12.760	12.870	12.490	12.630	12.355	2,593,093
2022-03-25	13.030	13.160	12.820	12.880	12.599	2,202,360
2022-03-24	13.340	13.410	13.000	13.030	12.746	3,107,709
2022-03-23	13.440	13.820	13.250	13.340	13.049	4,662,092
2022-03-22	14.250	14.250	13.200	13.350	13.059	9,462,152
2022-03-21	12.470	13.540	12.470	13.540	13.245	1,879,725
2022-03-18	11.880	12.350	11.880	12.310	12.042	2,936,500
2022-03-17	12.050	12.480	11.920	11.950	11.690	3,045,368
2022-03-16	11.710	11.980	11.300	11.940	11.680	3,428,960
2022-03-15	12.190	12.290	11.600	11.600	11.347	4,349,328
2022-03-14	13.140	13.150	12.180	12.350	12.081	5,466,814
2022-03-11	13.030	13.250	12.640	13.140	12.854	2,412,097
2022-03-10	13.240	13.310	13.010	13.210	12.922	1,634,251
2022-03-09	13.160	13.200	12.130	12.930	12.648	2,995,530
2022-03-08	13.500	13.670	12.930	13.080	12.795	2,594,662
2022-03-07	14.050	14.050	13.500	13.600	13.304	2,977,531
2022-03-04	14.040	14.200	14.000	14.060	13.754	2,845,549
2022-03-03	14.350	14.440	14.010	14.120	13.812	3,448,840
2022-03-02	14.490	14.620	14.230	14.320	14.008	3,233,819
2022-03-01	14.050	14.800	14.050	14.520	14.204	7,254,698
2022-02-28	14.400	14.590	13.980	14.050	13.744	5,982,338
2022-02-25	14.290	14.750	14.290	14.500	14.184	3,123,280
2022-02-24	14.610	14.960	14.080	14.290	13.979	4,038,756
2022-02-23	14.400	14.580	14.220	14.570	14.253	2,470,430
2022-02-22	14.420	14.650	14.060	14.250	13.940	2,647,830
2022-02-21	14.220	14.450	14.010	14.400	14.086	1,955,970
2022-02-18	14.160	14.350	14.070	14.230	13.920	1,723,834
2022-02-17	14.190	14.540	14.110	14.330	14.018	3,372,730
2022-02-16	14.010	14.390	13.670	14.190	13.881	4,308,566
2022-02-15	13.460	14.060	13.310	13.870	13.568	4,237,616
2022-02-14	13.620	13.710	13.310	13.420	13.128	2,888,148
2022-02-11	14.120	14.120	13.560	13.600	13.304	2,900,502
2022-02-10	14.460	14.710	14.050	14.250	13.940	3,398,133

← NewerPage 19 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.