Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	54.500	55.300	53.010	53.620	53.620	15,260,781
2026-07-21	53.520	55.370	50.220	55.360	55.360	21,192,568
2026-07-20	54.080	56.800	50.960	53.520	53.520	22,508,055
2026-07-17	58.070	59.280	53.710	54.070	54.070	19,673,818
2026-07-16	58.030	60.270	57.710	58.180	58.180	13,965,721
2026-07-15	59.800	60.360	57.400	59.300	59.300	15,276,504
2026-07-14	58.700	59.450	56.660	59.160	59.160	15,519,437
2026-07-13	59.900	61.200	58.660	58.960	58.960	18,623,276
2026-07-10	59.000	63.580	59.000	61.500	61.500	31,211,920
2026-07-09	58.900	59.650	56.450	59.650	59.650	24,629,734
2026-07-08	63.570	64.220	58.880	58.900	58.900	27,134,445
2026-07-07	67.030	70.300	63.370	63.570	63.570	37,785,925
2026-07-06	73.360	73.800	68.540	68.540	68.540	43,030,470
2026-07-03	70.190	77.200	68.900	76.150	76.150	55,562,407
2026-07-02	68.060	72.990	68.050	70.180	70.180	43,159,945
2026-07-01	65.460	70.720	64.800	68.060	68.060	35,900,347
2026-06-30	62.500	65.680	61.450	65.520	65.520	27,288,631
2026-06-29	59.800	62.250	58.530	61.230	61.230	23,196,009
2026-06-26	63.500	64.570	60.660	60.660	60.660	21,648,910
2026-06-25	65.000	67.420	64.030	64.070	64.070	24,002,956
2026-06-24	65.610	67.150	63.400	66.100	66.100	26,524,276
2026-06-23	65.120	66.800	63.500	63.510	63.510	20,038,047
2026-06-22	67.020	67.500	63.350	65.770	65.770	28,598,350
2026-06-18	66.750	68.440	66.010	67.730	67.730	23,236,729
2026-06-17	66.000	67.450	65.520	66.520	66.520	18,051,644
2026-06-16	66.650	67.790	65.090	66.380	66.380	21,154,861
2026-06-15	64.500	67.290	64.100	67.000	67.000	21,981,734
2026-06-12	66.000	66.390	63.720	63.930	63.930	19,497,230
2026-06-11	65.270	67.770	63.570	65.010	64.890	23,674,516
2026-06-10	71.720	72.470	67.040	67.080	66.956	26,565,040
2026-06-09	75.000	75.000	70.800	73.080	72.945	31,305,131
2026-06-08	70.700	76.170	70.630	74.590	74.452	38,101,600
2026-06-05	71.200	78.080	67.300	74.340	74.340	48,429,094
2026-06-04	69.460	73.880	68.710	71.840	71.840	32,575,727
2026-06-03	68.450	73.000	67.960	70.270	70.270	34,481,979
2026-06-02	69.790	72.210	68.700	69.030	69.030	28,625,986
2026-06-01	71.740	72.560	68.300	68.330	68.330	26,056,121
2026-05-29	74.800	76.390	70.550	71.760	71.760	31,218,304
2026-05-28	76.750	76.990	72.300	74.740	74.740	39,821,231
2026-05-27	84.000	84.000	78.050	78.050	78.050	48,468,273
2026-05-26	87.080	90.580	85.000	86.720	86.720	44,232,736
2026-05-25	88.000	90.330	85.500	87.080	87.080	43,103,926
2026-05-22	84.400	89.040	81.400	88.170	88.170	57,779,864
2026-05-21	80.100	87.870	80.100	84.740	84.740	62,750,037
2026-05-20	82.200	82.560	79.050	80.000	80.000	40,193,930
2026-05-19	84.980	87.000	82.840	83.880	83.880	39,057,430
2026-05-18	81.700	87.800	81.000	85.000	85.000	67,304,865
2026-05-15	77.030	84.650	75.900	84.430	84.430	80,131,185
2026-05-14	81.000	85.500	76.840	76.950	76.950	51,955,513
2026-05-13	79.000	82.600	78.200	81.400	81.400	38,545,639
2026-05-12	78.800	83.000	78.010	79.940	79.940	45,663,060
2026-05-11	78.200	80.500	76.000	79.180	79.180	60,844,389
2026-05-08	71.320	78.170	71.300	78.170	78.170	38,149,872
2026-05-07	67.200	71.770	66.920	71.060	71.060	28,607,238
2026-05-06	66.410	68.170	66.410	67.190	67.190	15,882,731
2026-04-30	63.630	67.300	63.600	66.380	66.380	16,931,065
2026-04-29	62.520	64.600	62.300	64.150	64.150	13,119,426
2026-04-28	66.000	66.680	62.830	63.070	63.070	18,297,026
2026-04-27	66.300	67.430	65.170	66.690	66.690	14,241,569
2026-04-24	68.010	69.490	67.010	67.030	67.030	14,745,607

← NewerPage 2 of 5 · 243 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.