Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.390	35.600	35.050	35.430	35.430	12,052,260
2025-07-24	35.360	36.060	35.360	35.630	35.630	11,052,398
2025-07-23	35.210	35.870	35.050	35.390	35.390	12,155,066
2025-07-22	36.600	36.640	35.560	35.650	35.650	19,660,128
2025-07-21	36.440	37.530	36.000	36.770	36.770	22,925,885
2025-07-18	36.300	36.320	35.570	35.960	35.960	17,669,500
2025-07-17	35.430	36.940	35.170	36.310	36.310	30,579,150
2025-07-16	34.570	36.060	34.330	35.700	35.700	31,436,660
2025-07-15	34.500	34.880	34.010	34.580	34.580	22,035,900
2025-07-14	33.320	36.180	32.900	34.930	34.930	36,560,959
2025-07-11	32.000	33.370	31.830	33.000	33.000	17,113,072
2025-07-10	31.800	32.110	31.730	31.940	31.940	7,719,962
2025-07-09	32.830	33.420	32.160	32.220	32.220	16,015,625
2025-07-08	31.610	32.300	31.610	32.200	32.200	8,285,581
2025-07-07	32.130	32.140	31.690	31.970	31.970	5,593,746
2025-07-04	32.550	32.610	32.010	32.130	32.130	7,273,246
2025-07-03	32.540	32.980	32.320	32.550	32.550	6,894,636
2025-07-02	33.180	33.300	32.500	32.710	32.710	8,957,610
2025-07-01	33.550	33.680	33.160	33.380	33.380	9,037,800
2025-06-30	33.190	33.800	33.110	33.510	33.510	9,456,048
2025-06-27	33.400	33.500	32.920	33.180	33.180	9,787,874
2025-06-26	33.870	34.140	33.300	33.310	33.310	14,293,548
2025-06-25	33.200	33.880	32.920	33.750	33.750	17,371,789
2025-06-24	32.030	33.600	32.000	33.160	33.160	20,954,523
2025-06-23	31.340	32.000	31.290	31.810	31.810	10,259,600
2025-06-20	32.630	33.080	31.850	31.910	31.910	14,449,458
2025-06-19	33.440	34.210	32.910	32.950	32.950	17,602,228
2025-06-18	32.770	33.480	32.500	33.470	33.470	15,596,734
2025-06-17	35.000	35.150	32.700	32.920	32.920	24,571,938
2025-06-16	35.010	35.600	34.800	34.990	34.990	9,828,614
2025-06-13	35.580	35.970	34.910	35.400	35.400	11,717,166
2025-06-12	35.820	36.350	35.530	36.010	36.010	10,207,200
2025-06-11	36.000	36.230	35.680	35.960	35.960	8,803,060
2025-06-10	36.180	36.280	34.920	35.890	35.890	15,643,558
2025-06-09	35.890	36.820	35.820	36.230	36.230	11,510,623
2025-06-06	36.510	36.640	35.970	35.990	35.990	11,626,241
2025-06-05	36.150	37.200	35.800	36.810	36.810	16,989,000
2025-06-04	36.460	36.640	36.020	36.260	36.260	12,898,530
2025-06-03	36.500	37.320	35.820	36.240	36.240	17,959,793
2025-05-30	39.350	39.440	37.050	37.070	37.070	24,426,942
2025-05-29	40.310	40.990	39.830	39.870	39.870	22,110,668
2025-05-28	39.700	41.590	39.560	40.730	40.730	26,619,160
2025-05-27	39.580	40.780	39.000	39.820	39.820	19,185,837
2025-05-26	39.600	40.580	38.800	40.000	40.000	16,947,800
2025-05-23	39.400	40.880	39.400	40.010	40.010	26,991,952
2025-05-22	40.500	40.850	39.300	39.510	39.510	21,477,100
2025-05-21	40.110	41.800	39.310	41.000	41.000	34,531,620
2025-05-20	41.880	43.500	40.670	41.060	41.060	49,888,630
2025-05-19	39.200	41.460	37.770	40.610	40.610	41,966,630
2025-05-16	36.880	39.880	36.780	38.870	38.870	35,480,772
2025-05-15	37.900	38.110	36.900	37.100	37.100	15,289,171
2025-05-14	39.090	39.150	37.760	38.110	38.110	24,013,410
2025-05-13	39.890	39.960	38.650	38.990	38.990	26,089,910
2025-05-12	37.550	40.660	37.540	39.590	39.590	41,470,090
2025-05-09	38.330	38.400	36.300	36.960	36.960	22,986,200
2025-05-08	37.200	39.000	37.160	38.250	38.250	29,539,470
2025-05-07	38.490	38.550	36.900	37.500	37.500	25,230,306
2025-05-06	37.500	38.160	37.390	38.000	38.000	28,290,926
2025-04-30	35.600	37.510	35.360	37.390	37.390	28,752,920
2025-04-29	34.580	35.800	33.910	35.490	35.490	19,881,970

← NewerPage 6 of 21 · 1,213 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.