Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.500	22.600	20.870	21.720	21.720	7,242,868
2023-10-26	22.710	23.240	22.000	23.190	23.190	1,740,007
2023-10-25	22.410	23.050	22.310	22.860	22.860	1,241,768
2023-10-24	21.890	22.580	21.700	22.310	22.310	1,017,908
2023-10-23	22.180	22.380	21.610	21.750	21.750	1,110,557
2023-10-20	22.350	23.150	22.170	22.190	22.190	1,212,560
2023-10-19	22.880	22.880	22.390	22.440	22.440	1,147,656
2023-10-18	22.670	23.020	22.530	22.800	22.800	978,001
2023-10-17	23.010	23.150	22.500	22.790	22.790	884,400
2023-10-16	23.590	23.590	22.820	22.950	22.950	817,900
2023-10-13	23.300	23.660	23.120	23.150	23.150	1,219,200
2023-10-12	22.920	23.590	22.770	23.420	23.420	1,264,000
2023-10-11	23.420	23.420	22.680	22.880	22.880	1,697,151
2023-10-10	23.660	23.760	23.050	23.260	23.260	1,979,300
2023-10-09	23.400	24.550	23.310	23.860	23.860	3,046,927
2023-09-28	22.800	23.650	22.710	23.360	23.360	1,473,700
2023-09-27	22.900	23.040	22.600	22.800	22.800	1,381,498
2023-09-26	23.100	23.500	22.870	22.880	22.880	1,208,744
2023-09-25	22.740	23.640	22.740	23.300	23.300	1,980,420
2023-09-22	22.750	23.180	21.930	23.180	23.180	2,813,160
2023-09-21	23.480	23.570	22.670	23.160	23.160	1,877,907
2023-09-20	24.310	24.310	23.330	23.430	23.430	1,894,775
2023-09-19	24.460	24.990	23.350	24.190	24.190	4,815,948
2023-09-18	22.430	24.790	22.390	24.790	24.790	3,249,638
2023-09-15	22.940	23.250	22.480	22.540	22.540	1,944,769
2023-09-14	23.560	23.780	22.840	22.940	22.940	2,021,389
2023-09-13	25.210	25.280	23.570	23.790	23.790	3,100,400
2023-09-12	24.090	25.550	24.020	25.230	25.230	3,896,530
2023-09-11	23.330	24.150	23.010	24.090	24.090	1,523,547
2023-09-08	23.050	23.330	22.860	23.240	23.240	751,767
2023-09-07	23.700	23.700	22.960	23.050	23.050	1,251,750
2023-09-06	23.540	23.800	23.360	23.700	23.700	1,242,600
2023-09-05	23.910	24.270	23.560	23.660	23.660	1,453,783
2023-09-04	24.360	24.490	23.840	23.910	23.910	1,538,390
2023-09-01	24.150	24.460	23.850	24.160	24.160	1,358,930
2023-08-31	24.480	24.590	24.100	24.150	24.150	1,428,487
2023-08-30	24.920	24.920	24.270	24.460	24.460	2,473,669
2023-08-29	24.300	25.190	23.500	24.920	24.920	3,032,030
2023-08-28	25.000	25.090	24.140	24.300	24.300	1,877,890
2023-08-25	24.190	24.410	23.600	23.750	23.750	1,437,250
2023-08-24	23.930	24.600	23.860	24.300	24.300	1,139,600
2023-08-23	24.340	24.580	23.890	24.190	24.190	1,466,500
2023-08-22	24.490	25.020	23.750	24.340	24.340	1,796,600
2023-08-21	24.380	24.900	23.970	24.010	24.010	927,090
2023-08-18	24.600	25.200	24.300	24.480	24.480	1,455,240
2023-08-17	24.250	24.780	23.600	24.640	24.640	1,686,100
2023-08-16	24.000	24.580	23.830	23.990	23.990	1,070,433
2023-08-15	24.370	24.570	24.050	24.200	24.200	502,278
2023-08-14	24.120	24.450	23.750	24.370	24.370	1,100,184
2023-08-11	24.690	24.690	24.130	24.190	24.190	795,130
2023-08-10	24.570	24.990	24.390	24.450	24.450	975,099
2023-08-09	24.700	24.980	24.380	24.720	24.720	1,442,340
2023-08-08	25.110	25.510	24.800	24.840	24.840	1,073,977
2023-08-07	25.020	25.400	24.600	25.220	25.220	1,015,210
2023-08-04	25.060	25.330	24.770	25.030	25.030	942,550
2023-08-03	25.160	25.290	24.770	24.980	24.980	975,800
2023-08-02	25.180	25.430	24.920	25.290	25.290	1,039,347
2023-08-01	25.330	25.960	25.210	25.280	25.280	1,437,800
2023-07-31	25.280	26.180	25.000	25.470	25.470	1,851,940
2023-07-28	24.870	25.850	24.870	25.350	25.350	1,611,200

← NewerPage 13 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.