Zhejiang XCC Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 44.290 | 46.850 | 44.100 | 44.660 | 44.660 | 17,323,892 |
| 2026-10-21 | 45.400 | 45.480 | 43.790 | 44.300 | 44.300 | 14,296,011 |
| 2026-10-20 | 42.720 | 46.060 | 42.600 | 45.320 | 45.320 | 19,630,037 |
| 2026-10-19 | 40.700 | 43.680 | 39.800 | 43.080 | 43.080 | 14,648,941 |
| 2026-10-16 | 41.320 | 42.400 | 40.480 | 41.240 | 41.240 | 9,888,510 |
| 2026-10-15 | 40.520 | 41.780 | 40.350 | 40.550 | 40.550 | 8,062,745 |
| 2026-10-14 | 44.260 | 44.430 | 42.500 | 42.530 | 42.530 | 7,441,984 |
| 2026-10-13 | 44.250 | 44.920 | 42.810 | 44.450 | 44.450 | 9,567,994 |
| 2026-10-12 | 47.260 | 47.260 | 45.250 | 45.250 | 45.250 | 7,194,276 |
| 2026-10-09 | 46.870 | 47.940 | 44.000 | 47.500 | 47.500 | 13,819,617 |
| 2026-10-08 | 49.500 | 49.700 | 46.720 | 47.000 | 47.000 | 11,963,332 |
| 2026-09-30 | 49.950 | 51.060 | 48.840 | 49.430 | 49.430 | 13,040,350 |
| 2026-09-29 | 48.940 | 51.480 | 48.080 | 49.840 | 49.840 | 15,090,376 |
| 2026-09-28 | 50.850 | 51.290 | 48.800 | 49.420 | 49.420 | 14,649,493 |
| 2026-09-24 | 49.750 | 53.110 | 49.090 | 50.650 | 50.650 | 24,698,806 |
| 2026-09-23 | 50.100 | 50.490 | 49.450 | 49.690 | 49.690 | 6,163,808 |
| 2026-09-22 | 51.050 | 51.870 | 49.890 | 50.030 | 50.030 | 8,881,068 |
Page 1 of 1 · 17 trading days
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.