Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	71.000	71.050	67.190	68.300	68.300	28,469,882
2026-04-22	70.050	72.270	70.040	71.220	71.220	18,838,576
2026-04-21	69.700	72.760	68.910	71.160	71.160	25,711,913
2026-04-20	70.720	71.490	69.880	70.160	70.160	19,800,765
2026-04-17	69.870	71.580	69.010	70.550	70.550	19,170,559
2026-04-16	72.900	73.480	70.010	70.950	70.950	25,347,344
2026-04-15	72.000	72.860	69.800	70.190	70.190	21,043,838
2026-04-14	70.380	71.330	68.680	71.250	71.250	23,220,893
2026-04-13	69.070	70.470	69.060	69.350	69.350	15,965,846
2026-04-10	68.610	74.000	68.580	70.470	70.470	28,220,882
2026-04-09	68.410	69.060	67.290	67.610	67.610	15,037,464
2026-04-08	67.400	69.800	67.400	69.780	69.780	19,417,282
2026-04-07	66.270	66.740	65.160	65.650	65.650	8,923,890
2026-04-03	67.210	67.690	66.200	66.280	66.280	11,546,506
2026-04-02	67.390	68.980	66.500	66.570	66.570	14,073,769
2026-04-01	67.520	69.000	67.030	68.420	68.420	21,228,024
2026-03-31	67.070	68.620	66.300	66.330	66.330	14,653,677
2026-03-30	65.320	67.390	65.320	67.020	67.020	11,678,434
2026-03-27	66.000	67.500	65.400	66.710	66.710	14,262,926
2026-03-26	67.990	69.800	66.390	66.720	66.720	24,278,571
2026-03-25	64.020	68.150	64.020	67.000	67.000	23,749,643
2026-03-24	65.000	65.350	62.100	64.020	64.020	16,160,624
2026-03-23	64.520	67.690	62.730	63.530	63.530	20,245,459
2026-03-20	67.970	68.060	65.410	65.490	65.490	13,774,983
2026-03-19	68.550	68.810	66.570	66.920	66.920	16,446,210
2026-03-18	69.000	70.380	68.600	69.950	69.950	12,689,173
2026-03-17	72.000	72.310	69.010	69.010	69.010	14,759,781
2026-03-16	72.500	72.630	70.600	71.610	71.610	12,467,367
2026-03-13	74.720	75.300	72.180	72.190	72.190	20,867,794
2026-03-12	75.140	77.480	74.550	76.140	76.140	24,797,710
2026-03-11	75.510	77.080	74.080	75.380	75.380	24,586,000
2026-03-10	73.220	78.880	73.110	76.480	76.480	33,731,919
2026-03-09	70.470	72.680	68.520	72.050	72.050	23,757,016
2026-03-06	72.240	73.840	72.190	72.570	72.570	14,164,334
2026-03-05	73.870	74.300	72.510	72.950	72.950	21,343,281
2026-03-04	70.500	73.190	70.500	72.150	72.150	21,809,220
2026-03-03	76.540	77.680	71.510	71.550	71.550	31,323,996
2026-03-02	77.000	79.500	76.540	76.900	76.900	30,905,748
2026-02-27	80.320	81.000	79.210	80.010	80.010	20,961,125
2026-02-26	79.030	82.000	79.030	80.310	80.310	29,224,018
2026-02-25	82.700	82.900	79.440	80.180	80.180	43,532,621
2026-02-24	90.400	90.490	81.580	84.390	84.390	49,619,453
2026-02-13	85.690	93.810	85.500	90.640	90.640	54,025,778
2026-02-12	86.000	88.880	85.220	86.340	86.340	35,928,507
2026-02-11	88.230	89.760	87.000	87.450	87.450	46,151,521
2026-02-10	86.870	96.690	86.040	91.180	91.180	75,986,496
2026-02-09	86.000	89.200	84.650	88.020	88.020	57,960,898
2026-02-06	76.500	85.650	76.500	85.650	85.650	47,044,587
2026-02-05	79.030	81.490	76.700	77.860	77.860	35,071,293
2026-02-04	79.010	84.040	77.450	81.930	81.930	50,255,472
2026-02-03	79.600	80.600	76.510	80.390	80.390	45,632,058
2026-02-02	75.000	82.070	74.780	79.660	79.660	56,731,880
2026-01-30	75.260	78.280	72.700	75.840	75.840	48,272,286
2026-01-29	78.910	80.250	75.540	76.000	76.000	38,730,794
2026-01-28	82.450	82.450	76.800	78.880	78.880	45,831,403
2026-01-27	82.950	83.850	80.010	82.300	82.300	37,788,840
2026-01-26	87.800	89.200	82.280	83.310	83.310	41,191,925
2026-01-23	90.830	92.500	86.860	87.130	87.130	58,193,458
2026-01-22	88.010	94.270	88.000	90.830	90.830	60,408,682
2026-01-21	83.790	91.050	83.780	89.110	89.110	63,352,645

← NewerPage 3 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.