Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.000	20.250	19.590	20.050	19.765	1,864,688
2022-07-29	19.830	20.130	19.620	20.030	19.745	1,701,339
2022-07-28	19.150	19.940	19.000	19.830	19.548	2,518,302
2022-07-27	18.770	19.200	18.580	19.030	18.759	1,893,085
2022-07-26	18.680	18.790	18.040	18.760	18.493	1,210,083
2022-07-25	18.920	19.100	18.330	18.360	18.099	2,083,625
2022-07-22	18.850	19.570	18.580	18.930	18.661	2,161,331
2022-07-21	19.210	19.210	18.830	18.970	18.700	891,540
2022-07-20	18.780	19.390	18.450	19.160	18.887	1,852,060
2022-07-19	18.540	19.080	18.530	18.680	18.414	1,404,201
2022-07-18	17.790	18.650	17.320	18.650	18.384	1,451,162
2022-07-15	17.850	18.350	17.700	17.790	17.537	893,500
2022-07-14	17.600	18.070	17.550	17.850	17.596	955,037
2022-07-13	17.450	17.770	17.450	17.630	17.379	788,907
2022-07-12	18.190	18.190	17.550	17.550	17.300	779,950
2022-07-11	18.230	18.230	17.760	18.000	17.744	988,189
2022-07-08	18.630	18.880	18.160	18.230	17.970	1,139,790
2022-07-07	18.430	18.790	18.200	18.620	18.355	1,280,126
2022-07-06	18.250	18.770	18.120	18.430	18.168	1,069,822
2022-07-05	18.890	18.910	18.080	18.290	18.030	1,512,830
2022-07-04	18.740	18.880	18.250	18.880	18.611	1,036,560
2022-07-01	18.850	19.100	18.400	18.730	18.463	1,167,065
2022-06-30	19.170	19.340	18.720	18.750	18.483	2,181,309
2022-06-29	20.300	20.300	19.100	19.160	18.887	3,241,400
2022-06-28	20.900	20.900	20.110	20.400	20.110	2,583,621
2022-06-27	20.800	21.070	20.210	20.960	20.662	2,393,375
2022-06-24	19.940	21.310	19.400	20.850	20.553	5,376,745
2022-06-23	19.110	20.180	18.880	19.930	19.646	4,892,762
2022-06-22	18.470	19.880	18.310	19.200	18.927	5,405,593
2022-06-21	18.550	18.560	18.150	18.470	18.207	3,121,459
2022-06-20	18.850	19.110	18.350	18.670	18.404	5,101,655
2022-06-17	17.800	19.860	17.700	19.140	18.868	7,854,781
2022-06-16	18.000	19.150	17.750	18.050	17.793	4,891,207
2022-06-15	19.280	20.410	18.320	18.650	18.089	7,791,734
2022-06-14	19.400	19.400	18.000	18.790	18.225	7,205,149
2022-06-13	18.120	19.390	18.100	19.390	18.806	5,159,210
2022-06-10	16.860	18.170	16.550	17.630	17.099	2,824,121
2022-06-09	17.050	17.590	16.860	17.070	16.556	2,132,996
2022-06-08	16.710	17.700	16.710	17.610	17.080	4,105,388
2022-06-07	17.320	17.480	16.580	16.780	16.275	2,927,763
2022-06-06	17.030	17.650	16.880	17.650	17.119	3,753,259
2022-06-02	16.610	16.950	16.230	16.850	16.343	2,487,646
2022-06-01	16.310	17.000	16.310	16.650	16.149	2,852,025
2022-05-31	16.560	16.560	16.080	16.300	15.809	1,556,396
2022-05-30	16.800	16.900	16.180	16.380	15.887	2,306,992
2022-05-27	17.100	17.250	16.430	16.800	16.294	2,753,339
2022-05-26	17.180	17.570	16.610	17.170	16.653	4,720,267
2022-05-25	16.750	17.500	16.500	17.490	16.964	5,667,442
2022-05-24	17.290	19.040	16.980	17.700	17.167	9,279,338
2022-05-23	15.950	17.310	15.950	17.310	16.789	4,430,427
2022-05-20	15.610	15.810	15.510	15.740	15.266	865,330
2022-05-19	15.310	15.620	15.200	15.610	15.140	835,312
2022-05-18	15.100	15.650	15.100	15.550	15.082	999,831
2022-05-17	15.080	15.500	14.960	15.280	14.820	917,390
2022-05-16	15.390	15.650	15.120	15.160	14.704	929,000
2022-05-13	15.250	15.360	14.990	15.290	14.830	1,183,497
2022-05-12	14.890	15.370	14.860	15.220	14.762	1,342,500
2022-05-11	15.000	15.360	14.920	15.080	14.626	1,513,572
2022-05-10	14.630	15.100	14.550	14.980	14.529	958,062
2022-05-09	14.530	14.970	14.470	14.860	14.413	1,238,018

← NewerPage 18 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.