Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	20.030	20.830	20.030	20.550	20.550	1,712,738
2024-04-24	19.810	20.200	19.810	20.070	20.070	1,022,472
2024-04-23	19.390	19.830	19.210	19.640	19.640	906,550
2024-04-22	19.130	19.480	18.700	19.240	19.240	1,015,566
2024-04-19	19.610	19.880	19.030	19.210	19.210	1,152,130
2024-04-18	19.390	20.140	19.200	19.620	19.620	1,268,400
2024-04-17	18.670	19.560	18.570	19.340	19.340	1,379,073
2024-04-16	19.130	19.130	18.060	18.460	18.460	1,946,850
2024-04-15	20.120	20.490	19.010	19.280	19.280	2,482,187
2024-04-12	20.610	20.770	20.240	20.270	20.270	637,427
2024-04-11	20.520	20.840	20.150	20.390	20.390	999,800
2024-04-10	20.910	21.480	20.330	20.550	20.550	1,235,315
2024-04-09	20.560	21.040	20.380	20.940	20.940	1,289,200
2024-04-08	21.320	21.320	20.500	20.550	20.550	888,200
2024-04-03	21.430	21.430	20.920	21.230	21.230	1,040,300
2024-04-02	21.880	21.940	21.380	21.490	21.490	1,393,838
2024-04-01	21.090	21.600	21.060	21.570	21.570	1,185,571
2024-03-29	20.740	21.320	20.720	21.070	21.070	741,601
2024-03-28	20.700	21.060	20.530	20.640	20.640	1,232,150
2024-03-27	20.990	21.310	20.730	20.740	20.740	1,357,900
2024-03-26	21.060	21.370	20.830	21.280	21.280	1,560,100
2024-03-25	21.800	22.000	20.990	21.000	21.000	1,435,943
2024-03-22	22.520	22.580	21.710	21.840	21.840	1,650,168
2024-03-21	22.540	22.690	22.090	22.480	22.480	1,269,788
2024-03-20	22.380	22.540	22.210	22.530	22.530	1,236,964
2024-03-19	22.650	22.650	22.290	22.300	22.300	1,064,379
2024-03-18	22.310	22.740	22.100	22.650	22.650	2,223,581
2024-03-15	21.990	22.120	21.650	22.120	22.120	1,182,709
2024-03-14	22.200	22.380	21.670	21.950	21.950	1,587,224
2024-03-13	22.460	22.480	22.020	22.340	22.340	1,583,094
2024-03-12	21.900	22.360	21.760	22.300	22.300	1,784,679
2024-03-11	21.950	21.970	21.650	21.890	21.890	1,164,868
2024-03-08	21.520	22.090	21.510	21.840	21.840	1,598,200
2024-03-07	21.560	23.180	21.560	21.960	21.960	3,295,231
2024-03-06	21.050	22.130	20.800	21.540	21.540	2,358,879
2024-03-05	21.500	21.500	21.030	21.040	21.040	1,155,038
2024-03-04	21.070	21.480	20.960	21.470	21.470	1,455,160
2024-03-01	21.100	21.250	20.870	21.180	21.180	1,478,160
2024-02-29	20.500	21.450	20.460	21.100	21.100	2,392,366
2024-02-28	22.220	23.060	20.950	21.000	21.000	3,882,819
2024-02-27	21.410	22.530	21.410	22.210	22.210	2,784,276
2024-02-26	21.890	22.350	21.280	21.630	21.630	2,372,626
2024-02-23	21.230	21.650	20.800	21.590	21.590	2,926,252
2024-02-22	20.700	21.370	20.500	21.300	21.300	2,710,927
2024-02-21	19.750	21.790	19.500	21.150	21.150	4,189,769
2024-02-20	20.010	20.020	19.500	19.810	19.810	2,179,409
2024-02-19	20.000	20.480	19.420	20.270	20.270	3,516,774
2024-02-08	17.820	19.690	17.710	19.690	19.690	3,255,701
2024-02-07	17.890	18.250	17.000	17.900	17.900	3,945,896
2024-02-06	16.540	18.100	16.000	17.880	17.880	2,906,954
2024-02-05	17.700	17.770	16.250	16.710	16.710	3,210,143
2024-02-02	19.080	19.280	17.270	17.800	17.800	3,315,580
2024-02-01	18.600	19.190	18.310	19.020	19.020	2,909,326
2024-01-31	19.010	19.260	18.420	18.640	18.640	2,596,480
2024-01-30	19.720	19.990	19.090	19.190	19.190	1,865,226
2024-01-29	20.420	20.800	19.680	19.800	19.800	3,436,850
2024-01-26	20.920	21.200	20.500	20.570	20.570	2,748,930
2024-01-25	20.790	21.250	20.310	21.010	21.010	4,239,300
2024-01-24	21.300	21.490	20.250	20.770	20.770	3,088,362
2024-01-23	21.820	21.820	20.810	21.290	21.290	3,600,100

← NewerPage 11 of 21 · 1,212 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.