Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	17.700	17.780	17.200	17.290	17.290	809,200
2024-07-23	18.020	18.170	17.770	17.790	17.790	415,892
2024-07-22	18.080	18.220	17.870	18.060	18.060	380,300
2024-07-19	17.820	18.460	17.820	18.140	18.140	529,348
2024-07-18	17.900	18.000	17.650	17.910	17.910	518,462
2024-07-17	18.240	18.370	17.930	18.030	18.030	464,019
2024-07-16	18.680	18.680	18.310	18.370	18.370	333,110
2024-07-15	18.810	18.810	18.400	18.510	18.510	395,350
2024-07-12	18.780	18.930	18.600	18.810	18.810	435,909
2024-07-11	18.550	18.860	18.490	18.800	18.800	723,500
2024-07-10	18.320	18.620	18.230	18.330	18.330	453,600
2024-07-09	18.000	18.360	17.650	18.320	18.320	875,982
2024-07-08	18.330	18.580	17.970	18.030	18.030	647,220
2024-07-05	18.580	18.580	18.580	18.580	18.580	0
2024-07-04	19.050	19.310	18.360	18.580	18.580	912,643
2024-07-03	19.620	19.790	19.000	19.130	19.130	821,423
2024-07-02	19.800	19.950	19.640	19.680	19.680	356,730
2024-07-01	20.060	20.110	19.640	19.800	19.800	630,610
2024-06-28	19.560	20.120	19.420	19.930	19.930	816,500
2024-06-27	19.920	20.040	19.570	19.700	19.700	625,300
2024-06-26	19.800	19.970	19.300	19.920	19.920	633,398
2024-06-25	19.120	19.900	19.120	19.440	19.440	796,200
2024-06-24	20.160	20.160	19.300	19.370	19.370	1,321,317
2024-06-21	20.000	20.290	19.560	20.250	20.250	1,041,500
2024-06-20	20.190	20.250	19.800	19.950	19.950	671,400
2024-06-19	20.330	20.440	20.100	20.340	20.340	636,100
2024-06-18	20.170	20.410	20.000	20.340	20.340	712,200
2024-06-17	20.200	20.450	19.910	20.130	20.130	752,300
2024-06-14	19.870	20.200	19.800	20.190	20.190	742,000
2024-06-13	20.330	20.540	19.850	20.290	20.290	610,214
2024-06-12	20.170	20.480	20.090	20.370	20.370	527,413
2024-06-11	19.800	20.250	19.550	20.150	20.150	705,885
2024-06-07	19.610	20.060	19.510	19.920	19.920	819,200
2024-06-06	19.880	19.990	19.190	19.330	19.330	1,082,100
2024-06-05	20.610	20.610	19.880	19.910	19.910	855,200
2024-06-04	20.560	20.780	19.910	20.320	20.320	1,192,708
2024-06-03	20.960	20.980	20.260	20.540	20.540	1,107,400
2024-05-31	21.160	21.380	20.950	20.980	20.980	1,046,419
2024-05-30	21.500	21.500	20.820	21.300	21.300	1,350,500
2024-05-29	20.680	21.680	20.680	21.500	21.500	1,802,201
2024-05-28	20.990	20.990	20.670	20.680	20.680	519,388
2024-05-27	20.740	21.070	20.250	21.000	21.000	1,415,892
2024-05-24	20.970	20.970	20.610	20.720	20.720	991,236
2024-05-23	21.140	21.140	20.780	21.010	21.010	894,330
2024-05-22	21.160	21.350	21.120	21.140	21.140	605,200
2024-05-21	21.260	21.300	20.900	21.160	21.160	770,400
2024-05-20	21.340	21.450	21.000	21.260	21.260	756,251
2024-05-17	21.430	21.430	21.130	21.360	21.360	537,439
2024-05-16	21.180	21.450	21.150	21.220	21.220	690,790
2024-05-15	21.550	21.670	21.150	21.210	21.210	894,234
2024-05-14	21.640	21.720	21.340	21.700	21.700	1,828,300
2024-05-13	21.100	21.740	20.820	21.710	21.710	1,605,300
2024-05-10	21.670	21.680	21.110	21.260	21.260	974,800
2024-05-09	21.510	21.880	21.430	21.610	21.610	1,149,100
2024-05-08	21.900	22.030	21.420	21.460	21.460	1,300,300
2024-05-07	21.600	21.980	21.510	21.960	21.960	1,773,500
2024-05-06	21.250	21.770	21.250	21.630	21.630	1,521,869
2024-04-30	21.300	21.450	20.930	21.000	21.000	1,278,440
2024-04-29	20.830	21.250	20.830	21.130	21.130	1,738,299
2024-04-26	20.380	20.860	20.320	20.820	20.820	1,590,820

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.3500 CNY
2022-06-16	0.3000 CNY
2021-06-11	0.6500 CNY
2020-06-09	0.6500 CNY
2019-06-06	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.