Zhejiang XCC Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.320 | 17.280 | 16.310 | 16.440 | 16.082 | 17,814,765 |
| 2021-11-08 | 17.100 | 17.360 | 16.280 | 16.340 | 15.984 | 32,756,467 |
| 2021-11-05 | 19.160 | 19.160 | 17.680 | 18.090 | 17.696 | 39,100,003 |
| 2021-11-04 | 16.970 | 17.420 | 16.390 | 17.420 | 17.041 | 5,809,037 |
| 2021-11-03 | 15.670 | 16.330 | 15.550 | 15.840 | 15.495 | 13,006,927 |
| 2021-11-02 | 16.050 | 17.050 | 14.960 | 15.440 | 15.104 | 19,914,447 |
| 2021-11-01 | 14.420 | 15.960 | 14.360 | 15.960 | 15.612 | 7,870,728 |
| 2021-10-29 | 15.530 | 15.780 | 14.100 | 14.510 | 14.194 | 18,825,549 |
| 2021-10-28 | 16.010 | 16.300 | 15.060 | 15.450 | 15.113 | 11,494,825 |
| 2021-10-27 | 15.880 | 16.750 | 15.360 | 16.450 | 16.092 | 12,462,948 |
| 2021-10-26 | 16.090 | 16.900 | 15.720 | 15.970 | 15.622 | 7,406,005 |
| 2021-10-25 | 15.800 | 16.510 | 15.690 | 16.310 | 15.955 | 9,201,837 |
| 2021-10-22 | 17.300 | 17.300 | 15.600 | 15.800 | 15.456 | 9,864,813 |
| 2021-10-21 | 17.920 | 18.100 | 16.890 | 16.960 | 16.591 | 8,577,936 |
| 2021-10-20 | 17.540 | 18.500 | 17.480 | 17.830 | 17.442 | 6,524,108 |
| 2021-10-19 | 17.300 | 17.860 | 16.860 | 17.680 | 17.295 | 6,953,719 |
| 2021-10-18 | 16.750 | 17.860 | 16.650 | 17.450 | 17.070 | 11,746,929 |
| 2021-10-15 | 17.000 | 17.800 | 16.250 | 16.910 | 16.542 | 11,477,903 |
| 2021-10-14 | 16.360 | 17.440 | 15.400 | 17.440 | 17.060 | 10,110,887 |
← NewerPage 21 of 21 · 1,219 trading days
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.