Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.340	19.040	17.880	18.700	18.434	5,817,276
2022-10-31	17.970	18.320	17.320	18.320	18.059	4,378,963
2022-10-28	17.190	17.540	16.600	16.650	16.413	819,940
2022-10-27	17.420	17.580	17.150	17.190	16.945	824,298
2022-10-26	17.440	17.590	17.190	17.340	17.093	968,221
2022-10-25	16.830	17.440	16.690	17.440	17.192	1,295,119
2022-10-24	17.150	17.330	16.800	16.830	16.590	664,864
2022-10-21	16.980	17.210	16.810	17.000	16.758	646,839
2022-10-20	17.100	17.450	16.820	16.980	16.738	890,730
2022-10-19	17.130	17.600	17.050	17.260	17.014	892,365
2022-10-18	17.100	17.500	16.960	17.160	16.916	707,939
2022-10-17	16.690	17.480	16.690	17.100	16.857	1,228,501
2022-10-14	16.540	16.870	16.530	16.670	16.433	666,600
2022-10-13	16.350	16.800	16.350	16.620	16.383	848,531
2022-10-12	15.680	16.360	15.670	16.350	16.117	951,675
2022-10-11	15.580	15.900	15.350	15.740	15.516	537,731
2022-10-10	15.550	15.730	15.320	15.560	15.338	568,357
2022-09-30	15.950	15.960	15.390	15.390	15.171	570,885
2022-09-29	16.120	16.130	15.810	15.950	15.723	411,851
2022-09-28	16.300	16.450	15.860	15.890	15.664	548,804
2022-09-27	16.010	16.390	16.010	16.300	16.068	436,900
2022-09-26	16.200	16.350	15.990	16.030	15.802	449,488
2022-09-23	16.970	16.970	16.200	16.200	15.969	562,352
2022-09-22	16.870	17.060	16.700	16.700	16.462	467,700
2022-09-21	17.000	17.050	16.610	16.930	16.689	723,000
2022-09-20	15.980	17.020	15.980	17.000	16.758	1,486,238
2022-09-19	16.270	16.500	15.780	15.980	15.753	868,105
2022-09-16	16.680	16.740	16.280	16.280	16.048	583,385
2022-09-15	16.950	17.150	16.400	16.590	16.354	1,024,180
2022-09-14	17.060	17.270	16.800	17.050	16.807	909,800
2022-09-13	17.430	17.430	17.050	17.290	17.044	636,708
2022-09-09	17.400	17.450	16.850	17.030	16.788	720,280
2022-09-08	17.370	17.550	17.280	17.380	17.133	953,460
2022-09-07	17.240	17.450	17.190	17.320	17.073	751,154
2022-09-06	17.280	17.370	17.020	17.240	16.995	1,049,698
2022-09-05	17.380	17.380	17.070	17.120	16.876	633,800
2022-09-02	17.040	17.430	16.890	17.260	17.014	798,741
2022-09-01	16.750	17.260	16.750	17.040	16.797	823,100
2022-08-31	17.650	17.650	16.750	17.110	16.866	1,995,044
2022-08-30	18.000	18.120	17.460	17.720	17.468	1,524,360
2022-08-29	17.500	18.180	17.220	17.990	17.734	1,418,439
2022-08-26	18.150	18.390	17.980	17.990	17.734	805,927
2022-08-25	18.510	18.760	17.910	18.140	17.882	1,717,614
2022-08-24	19.360	19.650	18.500	18.590	18.325	1,878,652
2022-08-23	19.460	19.600	19.240	19.380	19.104	1,166,640
2022-08-22	19.130	19.440	19.010	19.440	19.163	1,498,793
2022-08-19	20.270	20.370	19.070	19.100	18.828	3,253,280
2022-08-18	20.180	20.380	20.000	20.210	19.922	1,634,051
2022-08-17	20.600	20.620	20.030	20.190	19.903	2,454,947
2022-08-16	20.500	20.950	20.240	20.620	20.326	2,687,435
2022-08-15	20.340	20.690	19.800	20.660	20.366	3,647,617
2022-08-12	20.770	21.080	20.210	20.350	20.060	4,015,705
2022-08-11	22.300	22.300	20.570	20.870	20.573	8,702,456
2022-08-10	20.000	21.890	19.900	21.890	21.578	2,637,934
2022-08-09	19.640	19.950	19.420	19.900	19.617	1,085,661
2022-08-08	19.150	19.680	18.500	19.600	19.321	1,138,471
2022-08-05	19.310	19.550	18.860	19.150	18.877	925,522
2022-08-04	19.420	19.500	18.950	19.290	19.015	927,350
2022-08-03	19.520	20.150	19.210	19.330	19.055	1,807,812
2022-08-02	20.180	20.200	19.000	19.520	19.242	1,966,487

← NewerPage 17 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.