Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.700	23.320	21.290	21.700	21.700	4,022,550
2024-01-19	23.650	23.650	22.710	22.820	22.820	2,233,746
2024-01-18	23.690	23.690	22.690	23.430	23.430	3,975,900
2024-01-17	24.260	24.470	23.420	23.520	23.520	4,205,400
2024-01-16	24.480	24.650	23.900	24.370	24.370	2,255,100
2024-01-15	25.080	25.080	24.300	24.380	24.380	3,043,486
2024-01-12	25.560	25.830	25.150	25.160	25.160	2,339,368
2024-01-11	25.550	25.780	25.120	25.530	25.530	3,365,400
2024-01-10	26.370	26.640	25.300	25.650	25.650	4,475,704
2024-01-09	26.520	27.910	26.280	26.370	26.370	4,881,468
2024-01-08	27.460	27.640	26.260	26.520	26.520	5,506,512
2024-01-05	28.780	29.900	27.280	27.640	27.640	10,073,260
2024-01-04	28.880	29.800	28.200	28.550	28.550	11,398,558
2024-01-03	27.050	28.680	26.720	28.400	28.400	10,902,118
2024-01-02	27.210	27.950	26.150	27.300	27.300	12,108,732
2023-12-29	23.680	26.150	23.680	26.150	26.150	7,442,095
2023-12-28	23.140	23.870	22.600	23.770	23.770	1,945,556
2023-12-27	22.540	23.110	22.540	23.110	23.110	1,425,397
2023-12-26	23.490	23.490	22.510	22.650	22.650	1,863,063
2023-12-25	23.800	23.880	22.880	23.480	23.480	2,241,305
2023-12-22	23.440	24.730	23.300	23.590	23.590	4,237,047
2023-12-21	23.280	23.640	22.740	23.350	23.350	1,772,200
2023-12-20	23.810	23.960	23.330	23.410	23.410	1,424,600
2023-12-19	24.330	24.330	23.460	23.850	23.850	2,327,138
2023-12-18	24.600	24.820	24.230	24.320	24.320	2,057,576
2023-12-15	24.910	25.020	24.260	24.690	24.690	2,990,100
2023-12-14	25.000	25.320	24.580	24.900	24.900	5,299,593
2023-12-13	24.480	26.090	24.480	25.150	25.150	10,152,997
2023-12-12	25.750	25.750	23.520	24.720	24.720	12,036,004
2023-12-11	22.980	24.090	22.970	24.090	24.090	2,778,739
2023-12-08	22.300	22.570	21.860	21.900	21.900	1,656,430
2023-12-07	22.470	22.880	22.180	22.270	22.270	1,553,500
2023-12-06	22.630	23.200	22.480	22.550	22.550	1,539,230
2023-12-05	22.990	23.090	22.100	22.630	22.630	1,354,400
2023-12-04	23.120	23.360	22.850	22.980	22.980	1,193,471
2023-12-01	23.040	23.440	22.920	23.150	23.150	1,457,278
2023-11-30	23.430	23.830	23.000	23.280	23.280	1,911,670
2023-11-29	23.820	23.960	23.470	23.500	23.500	1,971,332
2023-11-28	23.660	24.070	23.370	23.790	23.790	1,943,420
2023-11-27	23.660	24.590	23.650	23.700	23.700	3,378,459
2023-11-24	23.630	24.390	23.420	23.830	23.830	3,677,810
2023-11-23	22.920	23.780	22.660	23.630	23.630	2,356,865
2023-11-22	23.460	23.800	22.810	22.840	22.840	1,655,398
2023-11-21	23.880	24.310	23.160	23.210	23.210	2,534,801
2023-11-20	23.610	23.890	23.200	23.830	23.830	2,320,739
2023-11-17	22.960	23.330	22.690	23.330	23.330	1,992,497
2023-11-16	22.980	23.270	22.860	22.980	22.980	1,942,420
2023-11-15	22.110	23.130	22.000	22.980	22.980	2,513,638
2023-11-14	21.990	22.190	21.740	21.980	21.980	880,200
2023-11-13	21.750	22.110	21.510	21.990	21.990	1,664,136
2023-11-10	21.420	21.800	21.310	21.500	21.500	1,186,600
2023-11-09	21.950	21.980	21.350	21.400	21.400	1,735,640
2023-11-08	22.310	22.590	21.730	21.950	21.950	2,140,690
2023-11-07	21.910	22.450	21.910	22.310	22.310	1,869,530
2023-11-06	21.680	22.120	21.600	22.020	22.020	2,081,321
2023-11-03	21.180	21.930	21.180	21.640	21.640	1,771,700
2023-11-02	21.460	21.790	21.130	21.180	21.180	1,374,672
2023-11-01	20.900	21.790	20.780	21.460	21.460	3,365,870
2023-10-31	21.000	21.400	20.710	20.870	20.870	2,623,791
2023-10-30	21.270	21.490	20.870	21.230	21.230	4,475,301

← NewerPage 12 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.