Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	44.200	45.700	43.510	43.860	43.860	73,290,958
2025-01-21	43.090	45.900	41.580	45.900	45.900	110,832,527
2025-01-20	39.910	45.000	39.660	43.100	43.100	99,218,471
2025-01-17	41.700	43.770	40.340	42.010	42.010	104,274,816
2025-01-16	39.500	41.790	39.300	40.300	40.300	135,084,803
2025-01-15	37.990	37.990	37.990	37.990	37.990	14,200,879
2025-01-14	32.000	34.540	31.400	34.540	34.540	66,077,331
2025-01-13	33.810	34.210	30.550	31.400	31.400	121,969,225
2025-01-10	30.920	31.100	30.020	31.100	31.100	33,240,147
2025-01-09	25.240	28.270	24.910	28.270	28.270	55,727,593
2025-01-08	24.350	26.400	23.870	25.700	25.700	58,796,812
2025-01-07	23.700	24.470	23.600	24.350	24.350	28,878,884
2025-01-06	23.500	23.930	22.890	23.560	23.560	21,779,670
2025-01-03	24.850	24.850	23.200	23.650	23.650	36,458,391
2025-01-02	24.740	26.140	24.250	25.020	25.020	40,606,227
2024-12-31	25.850	26.190	24.550	24.750	24.750	35,807,148
2024-12-30	26.550	26.830	25.590	25.860	25.860	37,656,727
2024-12-27	28.060	28.700	26.800	27.070	27.070	49,087,681
2024-12-26	26.500	28.670	26.500	27.930	27.930	52,594,364
2024-12-25	27.150	27.850	25.880	26.630	26.630	46,888,333
2024-12-24	28.760	29.060	26.800	27.870	27.870	56,384,771
2024-12-23	27.550	29.200	27.100	27.590	27.590	58,465,648
2024-12-20	26.500	28.890	26.500	27.930	27.930	70,647,478
2024-12-19	26.000	27.800	25.900	26.700	26.700	67,169,275
2024-12-18	26.990	27.990	25.850	26.670	26.670	92,751,100
2024-12-17	28.720	29.300	28.720	28.720	28.720	21,956,330
2024-12-16	34.000	34.770	31.910	31.910	31.910	66,760,610
2024-12-13	33.790	35.450	30.850	35.450	35.450	130,961,375
2024-12-12	28.250	32.230	28.250	32.230	32.230	110,448,663
2024-12-11	26.360	30.250	25.100	29.300	29.300	138,774,336
2024-12-10	28.700	30.800	25.850	27.500	27.500	133,460,945
2024-12-09	29.490	32.400	28.610	28.700	28.700	137,755,574
2024-12-06	29.450	29.450	26.770	29.450	29.450	134,147,989
2024-12-05	26.770	26.770	26.770	26.770	26.770	4,082,080
2024-12-04	24.340	24.340	24.340	24.340	24.340	8,845,964
2024-12-03	21.230	22.130	20.880	22.130	22.130	28,392,450
2024-12-02	19.890	20.120	19.200	20.120	20.120	36,740,436
2024-11-29	17.220	18.290	17.010	18.290	18.290	23,940,000
2024-11-28	17.650	17.700	16.550	16.630	16.630	20,772,099
2024-11-27	17.310	17.880	16.370	17.750	17.750	20,581,605
2024-11-26	18.260	18.260	17.070	17.160	17.160	17,368,624
2024-11-25	18.570	18.770	17.780	18.320	18.320	12,142,734
2024-11-22	19.550	19.730	18.460	18.570	18.570	14,156,200
2024-11-21	19.520	19.820	19.110	19.540	19.540	13,252,674
2024-11-20	18.400	19.800	18.250	19.570	19.570	22,462,130
2024-11-19	17.590	18.410	17.520	18.410	18.410	10,042,177
2024-11-18	18.000	18.280	17.270	17.500	17.500	8,949,723
2024-11-15	18.600	19.010	17.900	17.930	17.930	10,969,876
2024-11-14	19.390	19.780	18.730	18.790	18.790	10,681,590
2024-11-13	19.690	19.720	18.800	19.470	19.470	12,546,019
2024-11-12	20.420	20.770	19.380	19.880	19.880	20,083,388
2024-11-11	18.860	20.500	18.850	20.430	20.430	25,205,785
2024-11-08	18.850	19.390	18.570	18.850	18.850	19,261,884
2024-11-07	19.180	19.180	18.380	18.770	18.770	21,005,485
2024-11-06	18.600	19.500	18.150	19.180	19.180	35,805,307
2024-11-05	18.260	18.600	17.700	18.500	18.500	20,050,284
2024-11-04	17.600	18.670	17.580	18.210	18.210	20,752,813
2024-11-01	18.550	18.630	17.190	17.210	17.210	19,259,478
2024-10-31	18.290	18.850	17.920	18.720	18.720	15,476,284
2024-10-30	18.210	18.970	18.150	18.480	18.480	17,563,319

← NewerPage 8 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.