Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.560	20.180	19.520	19.800	19.518	1,371,394
2023-01-31	19.450	19.770	19.060	19.490	19.213	1,997,975
2023-01-30	18.770	19.510	18.770	19.360	19.084	1,638,933
2023-01-20	18.360	18.670	18.360	18.580	18.315	670,800
2023-01-19	18.410	18.560	18.280	18.360	18.099	628,600
2023-01-18	18.490	18.700	18.350	18.400	18.138	581,505
2023-01-17	18.820	18.820	18.360	18.530	18.266	893,420
2023-01-16	18.600	18.810	18.420	18.750	18.483	827,923
2023-01-13	18.660	18.840	18.260	18.540	18.276	621,490
2023-01-12	18.810	18.900	18.500	18.580	18.315	690,307
2023-01-11	18.880	19.010	18.610	18.610	18.345	958,578
2023-01-10	18.530	19.070	18.400	18.890	18.621	1,291,246
2023-01-09	18.520	18.690	18.390	18.580	18.315	1,108,000
2023-01-06	17.930	18.590	17.920	18.520	18.256	1,419,670
2023-01-05	17.710	18.030	17.590	17.940	17.685	1,108,000
2023-01-04	17.500	17.750	17.380	17.640	17.389	519,840
2023-01-03	17.120	17.570	16.810	17.530	17.280	846,175
2022-12-30	17.260	17.440	17.030	17.080	16.837	506,635
2022-12-29	17.380	17.550	17.150	17.150	16.906	500,940
2022-12-28	17.660	17.830	17.200	17.320	17.073	717,020
2022-12-27	17.830	17.970	17.500	17.650	17.399	772,200
2022-12-26	16.740	17.980	16.680	17.830	17.576	1,711,043
2022-12-23	16.810	16.950	16.480	16.610	16.374	721,464
2022-12-22	17.250	17.310	16.800	16.810	16.571	739,680
2022-12-21	17.400	17.490	17.010	17.060	16.817	826,856
2022-12-20	17.240	17.490	17.050	17.280	17.034	694,950
2022-12-19	17.580	17.600	17.010	17.130	16.886	1,127,906
2022-12-16	17.680	17.810	17.520	17.580	17.330	477,278
2022-12-15	17.400	17.860	17.320	17.820	17.566	734,992
2022-12-14	17.380	17.710	17.310	17.450	17.202	789,629
2022-12-13	17.820	17.830	17.400	17.470	17.221	876,350
2022-12-12	17.870	18.280	17.300	17.820	17.566	1,003,559
2022-12-09	18.270	18.270	17.850	17.890	17.635	1,388,007
2022-12-08	18.350	18.590	18.150	18.280	18.020	1,078,917
2022-12-07	18.500	18.620	18.300	18.340	18.079	861,900
2022-12-06	18.800	18.800	18.400	18.540	18.276	1,147,427
2022-12-05	19.510	19.510	18.660	18.710	18.444	1,463,775
2022-12-02	18.760	19.390	18.760	19.040	18.769	2,487,360
2022-12-01	18.590	19.470	18.490	18.970	18.700	1,856,196
2022-11-30	18.030	18.690	17.810	18.580	18.315	2,614,965
2022-11-29	18.270	18.450	17.900	18.030	17.773	2,104,233
2022-11-28	19.400	19.400	18.150	18.270	18.010	3,495,640
2022-11-25	19.010	20.200	19.010	19.700	19.420	3,991,101
2022-11-24	18.730	19.180	18.730	19.110	18.838	1,047,420
2022-11-23	18.650	18.900	18.110	18.610	18.345	1,292,885
2022-11-22	19.040	19.180	18.600	18.650	18.384	997,358
2022-11-21	18.210	19.480	18.200	19.250	18.976	2,067,997
2022-11-18	18.630	18.870	18.390	18.400	18.138	759,950
2022-11-17	18.830	18.860	18.440	18.630	18.365	513,970
2022-11-16	18.870	19.030	18.500	18.730	18.463	743,668
2022-11-15	18.590	18.970	18.310	18.840	18.572	759,827
2022-11-14	19.040	19.070	18.460	18.560	18.296	908,620
2022-11-11	18.930	19.190	18.830	18.830	18.562	1,367,904
2022-11-10	18.820	19.060	18.600	18.640	18.375	1,001,739
2022-11-09	19.060	19.060	18.780	18.900	18.631	671,520
2022-11-08	19.020	19.090	18.770	18.960	18.690	1,031,800
2022-11-07	19.320	19.330	18.720	18.960	18.690	1,658,917
2022-11-04	19.100	19.480	18.740	19.320	19.045	2,430,189
2022-11-03	18.840	19.080	18.540	18.860	18.591	1,894,949
2022-11-02	18.600	19.150	18.430	18.850	18.582	3,540,272

← NewerPage 16 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.