Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.900	36.100	34.880	35.660	35.660	21,476,800
2025-04-24	36.420	37.150	35.370	35.730	35.730	31,659,250
2025-04-23	34.470	37.220	34.450	36.430	36.430	44,459,012
2025-04-22	35.160	35.390	33.710	33.840	33.840	20,413,800
2025-04-21	32.000	35.830	31.800	34.990	34.990	30,776,982
2025-04-18	33.060	33.480	32.700	32.800	32.800	11,413,541
2025-04-17	32.980	34.500	32.980	33.030	33.030	18,329,200
2025-04-16	33.570	34.100	32.600	33.100	33.100	17,831,400
2025-04-15	33.850	34.700	33.380	33.880	33.880	20,894,110
2025-04-14	34.080	34.500	33.320	33.610	33.610	20,763,838
2025-04-11	31.280	34.050	31.250	33.250	33.250	27,095,959
2025-04-10	32.350	33.880	32.110	32.240	32.240	33,652,591
2025-04-09	28.010	32.000	27.730	31.330	31.330	40,361,998
2025-04-08	30.810	32.470	30.810	30.810	30.810	14,359,311
2025-04-07	34.230	34.500	34.230	34.230	34.230	3,328,500
2025-04-03	38.000	39.200	37.710	38.030	38.030	11,179,668
2025-04-02	38.370	39.500	38.220	38.850	38.850	15,133,390
2025-04-01	38.710	39.000	38.150	38.380	38.380	11,279,231
2025-03-31	38.420	38.790	36.980	38.720	38.720	20,579,132
2025-03-28	40.090	40.670	38.950	38.980	38.980	20,062,142
2025-03-27	41.100	41.860	40.380	40.470	40.470	17,211,775
2025-03-26	40.800	42.920	40.800	41.580	41.580	19,226,510
2025-03-25	42.130	43.600	41.470	41.890	41.890	22,286,760
2025-03-24	43.090	43.120	40.770	42.140	42.140	22,879,658
2025-03-21	44.310	45.500	42.290	43.040	43.040	31,771,636
2025-03-20	43.040	45.460	42.660	44.480	44.480	34,568,846
2025-03-19	45.480	46.280	43.880	44.360	44.360	35,355,960
2025-03-18	45.900	46.430	44.520	45.310	45.310	29,493,913
2025-03-17	46.400	47.080	43.880	45.900	45.900	50,338,926
2025-03-14	41.200	46.040	41.200	46.040	46.040	60,666,405
2025-03-13	45.060	45.060	41.200	41.850	41.850	35,425,440
2025-03-12	45.990	47.200	45.030	45.050	45.050	40,639,433
2025-03-11	44.540	45.500	43.000	44.660	44.660	36,504,489
2025-03-10	46.780	47.720	44.720	46.250	46.250	39,477,043
2025-03-07	44.040	48.400	44.040	47.120	47.120	62,875,887
2025-03-06	44.970	45.750	44.120	45.000	45.000	49,134,972
2025-03-05	44.010	46.000	43.990	44.960	44.960	42,176,776
2025-03-04	43.290	46.010	43.000	44.940	44.940	37,582,049
2025-03-03	47.090	47.310	42.240	43.290	43.290	43,714,789
2025-02-28	47.010	49.340	44.190	46.580	46.580	59,027,238
2025-02-27	52.160	52.160	47.880	49.100	49.100	82,801,242
2025-02-26	48.500	53.200	48.500	53.200	53.200	61,560,888
2025-02-25	43.450	49.640	43.300	48.360	48.360	85,647,752
2025-02-24	43.000	47.360	41.590	45.130	45.130	77,174,899
2025-02-21	43.300	44.150	42.020	43.050	43.050	47,135,939
2025-02-20	43.320	46.270	42.360	43.760	43.760	62,156,455
2025-02-19	40.330	43.650	40.330	43.350	43.350	50,989,731
2025-02-18	41.410	42.240	40.500	40.810	40.810	34,283,532
2025-02-17	39.770	42.000	39.770	41.920	41.920	47,365,539
2025-02-14	42.840	42.990	39.010	39.800	39.800	64,686,580
2025-02-13	44.450	46.350	42.770	42.900	42.900	56,103,471
2025-02-12	42.570	44.990	42.050	44.890	44.890	62,340,480
2025-02-11	43.810	44.440	42.200	43.000	43.000	57,920,912
2025-02-10	45.000	45.150	42.500	44.120	44.120	77,024,240
2025-02-07	44.100	48.570	43.700	46.500	46.500	105,833,897
2025-02-06	42.000	45.220	41.500	44.150	44.150	83,145,087
2025-02-05	43.000	44.260	41.400	42.060	42.060	89,552,698
2025-01-27	47.800	47.810	43.460	43.460	43.460	70,114,853
2025-01-24	42.380	48.290	42.150	48.290	48.290	94,574,130
2025-01-23	43.860	46.790	41.900	43.900	43.900	91,671,280

← NewerPage 7 of 21 · 1,218 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.