Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.370	19.130	18.050	18.150	18.150	25,358,031
2024-10-28	17.500	18.700	17.470	18.400	18.400	28,219,744
2024-10-25	17.520	17.620	17.070	17.240	17.240	16,004,474
2024-10-24	17.300	17.990	16.900	17.380	17.380	22,686,174
2024-10-23	17.100	17.390	16.800	16.920	16.920	15,577,174
2024-10-22	16.550	17.790	16.220	17.330	17.330	24,643,891
2024-10-21	16.310	16.770	16.130	16.390	16.390	16,616,784
2024-10-18	15.140	16.490	15.000	16.210	16.210	23,469,020
2024-10-17	15.430	15.650	15.180	15.200	15.200	11,561,494
2024-10-16	14.990	15.660	14.810	15.420	15.420	13,286,557
2024-10-15	15.480	16.050	15.100	15.230	15.230	16,259,790
2024-10-14	14.950	15.870	14.530	15.640	15.640	16,783,292
2024-10-11	16.100	16.150	14.720	14.990	14.990	19,465,259
2024-10-10	17.080	17.280	16.210	16.290	16.290	18,076,820
2024-10-09	17.020	18.220	16.680	16.910	16.910	30,436,164
2024-10-08	18.290	18.320	16.580	17.810	17.810	30,188,237
2024-09-30	15.800	16.650	15.110	16.650	16.650	28,348,673
2024-09-27	14.530	15.300	14.530	15.240	15.240	13,562,131
2024-09-26	13.550	14.540	13.500	14.530	14.530	21,258,595
2024-09-25	13.770	13.960	13.370	13.400	13.400	12,142,950
2024-09-24	12.650	13.710	12.550	13.440	13.440	12,148,850
2024-09-23	12.580	12.700	12.280	12.520	12.520	3,215,583
2024-09-20	12.700	12.860	12.460	12.540	12.540	5,002,500
2024-09-19	12.400	12.960	12.220	12.700	12.700	8,104,282
2024-09-18	12.570	12.570	12.170	12.320	12.320	4,998,400
2024-09-13	13.000	13.000	12.480	12.500	12.500	5,431,120
2024-09-12	13.180	13.260	12.850	13.010	13.010	4,570,450
2024-09-11	13.140	13.200	13.010	13.180	13.180	3,219,078
2024-09-10	13.240	13.250	12.840	13.180	13.180	5,089,900
2024-09-09	13.090	13.240	12.880	13.160	13.160	3,781,790
2024-09-06	13.450	13.580	13.100	13.270	13.270	3,924,760
2024-09-05	13.400	13.750	13.370	13.470	13.470	6,429,800
2024-09-04	13.140	13.440	13.080	13.260	13.260	4,029,650
2024-09-03	13.090	13.460	12.930	13.230	13.230	5,581,121
2024-09-02	13.410	13.540	12.900	12.930	12.930	5,709,601
2024-08-30	13.280	13.600	13.090	13.480	13.480	7,588,422
2024-08-29	12.630	13.330	12.580	13.200	13.200	6,791,950
2024-08-28	12.580	12.950	12.440	12.710	12.710	5,517,821
2024-08-27	12.880	13.030	12.490	12.540	12.540	5,590,800
2024-08-26	13.020	13.380	12.960	12.990	12.990	3,408,230
2024-08-23	13.100	13.390	12.950	12.950	12.950	4,605,231
2024-08-22	14.100	14.100	13.010	13.150	13.150	11,329,834
2024-08-21	13.870	14.300	13.800	14.140	14.140	6,998,200
2024-08-20	14.140	14.190	13.720	13.980	13.980	4,599,461
2024-08-19	14.390	14.490	14.090	14.110	14.110	4,402,900
2024-08-16	14.450	14.650	14.340	14.410	14.410	4,719,060
2024-08-15	14.000	14.750	13.880	14.540	14.540	8,625,146
2024-08-14	14.300	14.480	14.140	14.300	14.300	4,912,586
2024-08-13	14.150	14.460	14.120	14.360	14.360	4,763,283
2024-08-12	14.240	14.440	13.960	14.220	14.220	4,242,136
2024-08-09	14.440	14.500	14.200	14.280	14.280	4,453,800
2024-08-08	14.850	14.880	14.280	14.310	14.310	8,825,562
2024-08-07	14.920	15.190	14.880	14.980	14.980	8,236,100
2024-08-06	14.900	15.060	14.650	14.940	14.940	7,211,100
2024-08-05	14.750	15.220	14.640	14.650	14.650	10,630,798
2024-08-02	15.270	15.370	14.870	14.890	14.890	8,884,828
2024-08-01	15.650	15.750	15.350	15.440	15.440	13,490,800
2024-07-31	14.580	15.990	14.460	15.780	15.780	23,769,449
2024-07-30	14.190	14.920	13.840	14.600	14.600	12,692,881
2024-07-29	14.250	14.500	14.050	14.250	14.250	5,763,784

← NewerPage 9 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.