Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.500	19.010	18.400	18.760	18.493	1,224,200
2023-04-26	17.900	18.580	17.850	18.480	18.217	1,093,169
2023-04-25	18.150	18.550	17.740	18.080	17.823	1,275,014
2023-04-24	18.190	18.550	17.850	18.330	18.069	1,330,964
2023-04-21	18.650	18.790	18.110	18.200	17.941	1,224,730
2023-04-20	18.730	19.010	18.470	18.500	18.237	1,075,498
2023-04-19	18.890	19.070	18.710	18.880	18.611	1,098,122
2023-04-18	18.980	19.050	18.750	18.950	18.680	1,024,757
2023-04-17	18.850	19.180	18.830	18.950	18.680	1,801,225
2023-04-14	18.730	18.990	18.660	18.680	18.414	1,255,483
2023-04-13	18.960	19.040	18.600	18.750	18.483	1,183,844
2023-04-12	19.150	19.200	18.860	18.980	18.710	1,482,929
2023-04-11	19.250	19.320	18.890	19.110	18.838	1,231,445
2023-04-10	19.370	19.430	19.020	19.250	18.976	1,480,520
2023-04-07	19.310	19.690	19.310	19.490	19.213	1,420,353
2023-04-06	19.600	19.740	19.220	19.310	19.035	2,190,774
2023-04-04	21.100	21.100	19.340	19.680	19.400	5,074,547
2023-04-03	20.500	21.300	20.480	21.030	20.731	2,379,999
2023-03-31	19.980	20.770	19.970	20.490	20.198	1,507,669
2023-03-30	20.150	20.370	19.400	20.020	19.735	1,296,000
2023-03-29	20.000	20.220	19.810	20.190	19.903	1,410,470
2023-03-28	20.220	20.410	20.000	20.010	19.725	1,594,631
2023-03-27	20.550	20.890	20.070	20.210	19.922	2,103,704
2023-03-24	20.430	20.900	20.400	20.670	20.376	1,994,334
2023-03-23	20.490	20.990	20.180	20.430	20.139	2,278,090
2023-03-22	20.560	21.660	20.450	20.490	20.198	3,266,480
2023-03-21	20.110	20.790	19.910	20.540	20.248	2,513,560
2023-03-20	20.230	20.310	19.790	19.950	19.666	2,013,240
2023-03-17	20.050	20.480	19.970	20.040	19.755	1,495,380
2023-03-16	20.130	20.510	19.950	20.060	19.774	1,831,930
2023-03-15	20.760	20.990	20.180	20.260	19.972	1,999,410
2023-03-14	21.400	21.400	20.380	20.550	20.257	2,058,760
2023-03-13	20.970	21.950	20.970	21.400	21.095	2,257,936
2023-03-10	21.880	21.900	21.100	21.250	20.947	1,754,130
2023-03-09	22.530	22.530	21.880	22.000	21.687	1,195,587
2023-03-08	22.240	22.490	22.030	22.310	21.992	1,664,760
2023-03-07	22.600	23.060	22.100	22.260	21.943	1,745,690
2023-03-06	23.520	23.600	22.860	23.060	22.732	2,784,345
2023-03-03	23.210	23.890	22.960	23.330	22.998	3,018,974
2023-03-02	24.900	24.900	23.110	23.390	23.057	6,316,818
2023-03-01	25.350	25.350	24.400	24.580	24.230	2,797,869
2023-02-28	25.180	25.350	24.540	24.950	24.595	2,315,347
2023-02-27	24.670	25.650	24.430	25.200	24.841	3,534,766
2023-02-24	25.330	25.500	24.380	24.540	24.191	4,328,979
2023-02-23	24.750	25.960	24.250	25.830	25.462	5,537,406
2023-02-22	25.910	26.000	24.110	24.620	24.269	5,941,772
2023-02-21	25.690	26.200	24.580	25.510	25.147	7,278,706
2023-02-20	24.290	26.240	24.110	25.450	25.088	12,818,603
2023-02-17	22.160	24.170	22.000	23.850	23.510	10,944,698
2023-02-16	22.170	22.580	21.710	21.970	21.657	3,372,805
2023-02-15	21.820	22.940	21.130	22.160	21.845	6,241,152
2023-02-14	21.300	22.450	20.840	22.120	21.805	4,460,997
2023-02-13	20.110	21.660	20.100	21.390	21.085	3,460,814
2023-02-10	20.290	20.770	20.040	20.130	19.843	2,120,328
2023-02-09	20.000	20.170	19.800	20.040	19.755	1,527,035
2023-02-08	19.540	20.210	19.510	20.000	19.715	2,231,196
2023-02-07	19.380	19.640	19.110	19.530	19.252	980,335
2023-02-06	19.520	19.660	19.210	19.350	19.075	1,148,760
2023-02-03	19.800	19.940	19.300	19.520	19.242	1,319,750
2023-02-02	19.710	20.060	19.420	19.770	19.489	1,646,148

← NewerPage 15 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.