Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.810	42.100	40.720	41.780	41.780	18,005,229
2025-10-23	41.410	41.800	39.870	40.600	40.600	17,650,795
2025-10-22	41.780	42.850	41.290	42.190	42.190	17,872,938
2025-10-21	42.150	42.240	41.110	42.080	42.080	17,051,631
2025-10-20	42.060	43.000	41.510	42.140	42.140	18,966,470
2025-10-17	43.000	43.070	41.300	41.430	41.430	18,437,839
2025-10-16	43.550	43.940	42.560	42.800	42.800	36,788,478
2025-10-15	42.530	45.550	41.890	45.550	45.550	56,185,856
2025-10-14	44.290	44.290	41.090	41.410	41.410	17,628,652
2025-10-13	39.710	43.630	39.710	43.630	43.630	26,820,423
2025-10-10	46.000	46.680	43.940	44.120	44.120	20,071,953
2025-10-09	45.800	46.980	45.320	46.100	46.100	19,071,819
2025-09-30	46.560	46.890	45.820	46.150	46.150	19,637,533
2025-09-29	46.200	47.270	45.400	46.550	46.550	23,363,638
2025-09-26	45.800	47.400	45.210	45.210	45.210	25,246,070
2025-09-25	47.430	47.770	46.190	46.470	46.470	22,356,372
2025-09-24	46.720	47.700	45.000	47.070	47.070	35,269,985
2025-09-23	49.140	49.570	46.400	47.350	47.350	38,142,944
2025-09-22	46.530	50.250	46.520	49.250	49.250	48,693,494
2025-09-19	49.460	49.880	46.620	46.620	46.620	45,239,405
2025-09-18	48.510	52.500	47.790	51.800	51.800	82,583,661
2025-09-17	46.000	49.460	45.880	47.730	47.730	53,334,611
2025-09-16	45.470	47.150	44.600	46.660	46.660	54,545,495
2025-09-15	43.170	47.670	42.850	45.200	45.200	50,703,842
2025-09-12	42.400	45.760	41.750	43.600	43.600	51,107,754
2025-09-11	40.770	41.670	39.850	41.600	41.600	25,374,860
2025-09-10	40.250	41.800	40.230	40.580	40.580	21,713,590
2025-09-09	40.050	41.430	40.000	41.030	41.030	26,983,499
2025-09-08	38.890	42.140	38.890	40.750	40.750	33,462,090
2025-09-05	37.290	39.050	36.720	38.880	38.880	25,027,831
2025-09-04	39.400	39.880	36.500	37.300	37.300	33,079,660
2025-09-03	42.030	42.400	39.700	39.990	39.990	45,517,588
2025-09-02	39.990	43.040	38.430	42.030	42.030	71,014,485
2025-09-01	39.590	39.730	38.810	39.130	39.130	14,437,600
2025-08-29	39.020	40.210	38.340	39.470	39.470	19,960,286
2025-08-28	38.880	39.000	37.520	38.980	38.980	22,162,349
2025-08-27	39.720	40.500	38.900	39.030	39.030	19,936,833
2025-08-26	40.390	40.400	39.500	39.880	39.880	16,529,188
2025-08-25	40.800	41.360	40.200	40.430	40.430	23,623,519
2025-08-22	39.990	40.480	39.860	40.410	40.410	16,468,468
2025-08-21	41.180	41.690	39.980	39.980	39.980	25,489,966
2025-08-20	41.650	43.050	41.390	41.900	41.900	26,966,214
2025-08-19	40.850	43.000	40.110	42.330	42.330	40,633,299
2025-08-18	40.500	41.900	39.790	41.320	41.320	38,870,853
2025-08-15	39.380	41.450	39.000	40.740	40.740	39,180,291
2025-08-14	38.770	40.400	38.000	39.890	39.890	45,925,169
2025-08-13	38.150	38.880	37.800	38.620	38.620	20,392,373
2025-08-12	38.450	38.580	37.810	38.220	38.220	17,618,842
2025-08-11	38.380	38.860	38.080	38.450	38.450	20,654,157
2025-08-08	39.160	39.470	38.200	38.400	38.400	24,767,366
2025-08-07	40.000	40.070	38.700	39.160	39.160	34,609,476
2025-08-06	37.870	41.000	37.500	40.220	40.220	58,370,290
2025-08-05	38.950	39.620	37.850	38.070	38.070	54,985,487
2025-08-04	33.630	37.290	33.580	37.290	37.290	38,397,046
2025-08-01	34.250	34.640	33.600	33.900	33.900	9,883,880
2025-07-31	34.030	35.230	34.030	34.290	34.290	14,097,043
2025-07-30	35.280	35.290	34.020	34.280	34.280	11,743,388
2025-07-29	35.290	35.380	34.900	35.220	35.220	9,842,890
2025-07-28	35.880	35.970	35.230	35.430	35.430	9,943,800
2025-07-25	35.390	35.600	35.050	35.430	35.430	12,052,260

← NewerPage 5 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.