Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	25.300	26.280	25.030	25.150	25.150	1,950,589
2023-07-26	25.800	26.300	25.400	25.520	25.520	1,390,150
2023-07-25	26.470	26.470	25.760	26.000	26.000	1,470,139
2023-07-24	26.400	26.960	25.900	25.990	25.990	1,402,400
2023-07-21	26.390	26.730	26.020	26.250	26.250	1,020,200
2023-07-20	27.090	27.150	26.410	26.560	26.560	1,495,099
2023-07-19	26.740	27.090	26.220	27.040	27.040	1,746,128
2023-07-18	26.100	26.950	25.790	26.760	26.760	2,038,727
2023-07-17	26.260	26.410	25.710	26.100	26.100	2,102,561
2023-07-14	26.390	26.900	26.000	26.360	26.360	2,529,720
2023-07-13	26.970	27.120	26.210	26.410	26.410	3,011,146
2023-07-12	27.300	27.850	26.900	26.970	26.970	2,473,690
2023-07-11	26.930	27.450	26.220	27.340	27.340	3,910,549
2023-07-10	27.020	27.500	26.510	26.850	26.850	2,412,700
2023-07-07	27.290	27.300	26.830	26.890	26.890	2,480,880
2023-07-06	26.870	27.580	26.510	27.310	27.310	2,938,930
2023-07-05	27.170	27.490	26.510	26.860	26.860	3,097,481
2023-07-04	26.290	28.270	26.250	27.130	27.130	5,527,649
2023-07-03	26.770	27.180	26.200	26.460	26.460	3,590,343
2023-06-30	26.300	26.860	26.100	26.590	26.590	4,418,622
2023-06-29	26.770	27.000	26.010	26.380	26.380	5,414,684
2023-06-28	27.030	28.420	26.510	26.890	26.890	7,222,371
2023-06-27	26.660	27.580	26.130	26.820	26.820	7,711,226
2023-06-26	27.800	29.670	26.240	26.900	26.900	13,035,975
2023-06-21	25.030	27.510	24.570	27.510	27.510	7,703,005
2023-06-20	24.550	25.340	24.310	25.010	25.010	2,238,720
2023-06-19	24.880	25.270	24.450	24.580	24.230	2,212,580
2023-06-16	25.430	25.540	24.550	24.840	24.486	2,773,652
2023-06-15	24.390	26.370	24.250	25.540	25.176	3,805,838
2023-06-14	24.660	24.660	24.090	24.310	23.964	1,569,588
2023-06-13	24.010	24.580	23.960	24.460	24.112	1,783,792
2023-06-12	23.440	24.120	23.400	24.010	23.668	1,803,943
2023-06-09	23.800	24.320	23.350	23.450	23.116	1,937,298
2023-06-08	23.730	24.290	23.510	23.860	23.520	1,405,218
2023-06-07	23.350	23.900	23.190	23.730	23.392	1,599,500
2023-06-06	24.000	24.000	23.230	23.350	23.018	1,760,320
2023-06-05	24.120	24.380	23.480	24.070	23.727	1,994,670
2023-06-02	23.660	24.190	23.270	24.030	23.688	2,292,433
2023-06-01	22.950	23.590	22.710	23.220	22.889	2,217,008
2023-05-31	23.370	23.740	22.900	23.070	22.742	2,189,120
2023-05-30	22.840	23.430	22.640	23.380	23.047	2,302,740
2023-05-29	23.380	23.490	22.490	22.720	22.397	1,692,445
2023-05-26	22.780	23.510	22.200	23.290	22.958	2,869,281
2023-05-25	22.820	23.300	22.520	22.730	22.406	1,631,520
2023-05-24	22.860	22.980	22.560	22.730	22.406	2,537,170
2023-05-23	22.760	23.980	22.550	23.240	22.909	3,111,244
2023-05-22	22.540	22.830	22.390	22.740	22.416	1,390,300
2023-05-19	22.450	23.050	22.330	22.640	22.318	1,779,971
2023-05-18	22.640	23.080	22.360	22.530	22.209	1,633,610
2023-05-17	22.140	22.690	22.000	22.690	22.367	2,380,163
2023-05-16	22.490	22.490	22.000	22.110	21.795	2,068,788
2023-05-15	21.960	22.600	21.700	22.430	22.111	2,676,770
2023-05-12	21.830	22.510	21.780	21.900	21.588	2,923,231
2023-05-11	21.920	22.280	21.600	21.880	21.568	2,577,421
2023-05-10	20.750	22.400	20.750	21.850	21.539	4,829,370
2023-05-09	21.340	22.160	21.010	21.020	20.721	3,585,710
2023-05-08	21.690	22.340	20.880	21.120	20.819	5,047,215
2023-05-05	22.610	22.780	21.200	21.640	21.332	5,052,818
2023-05-04	22.680	22.680	20.950	22.280	21.963	9,038,539
2023-04-28	20.640	20.640	20.640	20.640	20.346	1,031,369

← NewerPage 14 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.