Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.580	14.790	14.340	14.490	14.174	3,304,800
2022-02-08	14.660	14.800	14.050	14.720	14.399	4,141,629
2022-02-07	13.970	14.800	13.770	14.640	14.321	5,644,692
2022-01-28	13.380	14.130	13.160	13.700	13.402	4,032,242
2022-01-27	13.690	13.850	13.190	13.350	13.059	4,986,699
2022-01-26	13.770	14.200	13.530	13.840	13.539	4,564,330
2022-01-25	14.130	14.410	13.660	13.720	13.421	4,312,680
2022-01-24	14.360	14.500	14.070	14.300	13.989	3,503,190
2022-01-21	14.490	14.490	14.000	14.360	14.047	3,653,354
2022-01-20	15.090	15.100	14.320	14.510	14.194	5,806,011
2022-01-19	15.190	15.340	14.800	15.090	14.761	3,094,673
2022-01-18	15.240	15.430	14.860	15.060	14.732	4,873,523
2022-01-17	15.130	15.430	15.130	15.190	14.859	3,272,055
2022-01-14	14.820	15.390	14.800	15.250	14.918	4,500,180
2022-01-13	15.900	15.950	14.860	14.860	14.536	8,726,052
2022-01-12	15.740	16.010	15.650	15.850	15.505	2,821,421
2022-01-11	15.810	16.080	15.750	15.830	15.485	2,153,166
2022-01-10	15.610	15.960	15.300	15.900	15.554	3,974,570
2022-01-07	16.580	16.580	15.600	15.600	15.260	9,066,630
2022-01-06	16.480	16.730	16.210	16.400	16.043	6,688,761
2022-01-05	16.670	17.270	16.330	16.600	16.238	5,833,138
2022-01-04	17.410	17.470	16.340	16.710	16.346	9,779,612
2021-12-31	18.300	18.330	17.310	17.410	17.031	8,487,910
2021-12-30	18.190	18.880	17.830	17.880	17.491	16,098,680
2021-12-29	17.090	18.740	17.090	17.750	17.363	12,604,939
2021-12-28	16.950	17.280	16.610	17.190	16.816	4,934,576
2021-12-27	16.500	17.360	16.020	16.950	16.581	6,852,756
2021-12-24	17.860	18.340	16.640	16.760	16.395	11,391,257
2021-12-23	16.820	18.080	16.490	17.860	17.471	9,257,342
2021-12-22	16.700	16.900	16.420	16.700	16.336	3,332,059
2021-12-21	16.440	16.670	16.330	16.580	16.219	2,502,400
2021-12-20	16.460	16.760	16.340	16.440	16.082	5,221,573
2021-12-17	17.340	17.400	16.840	16.850	16.483	6,576,302
2021-12-16	17.000	17.740	16.970	17.280	16.904	6,257,893
2021-12-15	17.200	17.880	17.100	17.110	16.737	7,506,280
2021-12-14	17.280	17.480	16.870	17.150	16.776	5,334,280
2021-12-13	17.400	17.840	16.720	17.280	16.904	9,039,209
2021-12-10	16.440	17.960	16.410	17.580	17.197	10,625,103
2021-12-09	16.660	16.850	16.330	16.570	16.209	5,795,055
2021-12-08	16.870	17.130	16.500	16.800	16.434	6,792,294
2021-12-07	17.480	17.640	16.560	16.680	16.317	8,788,520
2021-12-06	18.250	18.400	17.260	17.310	16.933	8,786,940
2021-12-03	18.300	18.580	17.910	18.220	17.823	7,220,443
2021-12-02	18.690	18.810	17.990	18.010	17.618	10,871,060
2021-12-01	18.940	19.880	18.600	18.690	18.283	13,060,678
2021-11-30	18.860	19.250	18.550	19.190	18.772	14,981,896
2021-11-29	17.750	19.250	17.580	18.990	18.576	18,312,929
2021-11-26	18.410	18.460	17.670	18.070	17.676	11,136,022
2021-11-25	18.840	19.180	18.170	18.200	17.804	13,869,560
2021-11-24	19.010	19.100	18.400	18.770	18.361	17,479,824
2021-11-23	19.590	19.670	18.490	18.560	18.156	22,858,283
2021-11-22	18.850	19.670	18.690	19.670	19.242	29,507,496
2021-11-19	16.010	17.880	15.980	17.880	17.491	20,353,424
2021-11-18	15.420	16.470	15.330	16.250	15.896	15,538,648
2021-11-17	14.510	15.600	14.510	15.470	15.133	11,220,129
2021-11-16	14.670	14.980	14.400	14.500	14.184	10,810,292
2021-11-15	15.590	16.000	14.930	15.000	14.673	11,237,195
2021-11-12	15.400	15.750	15.270	15.630	15.290	9,033,207
2021-11-11	16.000	16.190	15.190	15.430	15.094	18,539,995
2021-11-10	16.360	16.760	15.770	16.520	16.160	16,351,662

← NewerPage 20 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.