Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.300	15.110	14.180	14.610	14.170	2,253,791
2022-05-05	14.500	15.510	14.320	14.980	14.529	3,112,925
2022-04-29	13.400	14.100	13.300	14.100	13.676	633,300
2022-04-28	13.000	13.110	12.560	12.820	12.434	702,489
2022-04-27	12.790	13.150	12.300	13.000	12.609	1,031,583
2022-04-26	13.850	14.110	13.000	13.000	12.609	1,071,966
2022-04-25	14.360	14.590	13.710	13.790	13.375	1,282,459
2022-04-22	14.730	14.960	14.580	14.600	14.161	722,644
2022-04-21	15.390	15.400	14.870	14.900	14.452	843,734
2022-04-20	15.400	15.600	15.140	15.280	14.820	665,763
2022-04-19	15.460	15.760	15.180	15.410	14.946	855,145
2022-04-18	15.080	15.490	14.920	15.460	14.995	759,892
2022-04-15	15.160	15.290	14.690	15.050	14.597	588,800
2022-04-14	15.100	15.210	14.940	15.160	14.704	344,400
2022-04-13	15.180	15.230	14.800	14.960	14.510	579,141
2022-04-12	14.950	15.290	14.690	15.240	14.781	620,840
2022-04-11	15.560	15.560	14.950	15.000	14.549	860,113
2022-04-08	15.820	16.070	15.500	15.620	15.150	972,277
2022-04-07	16.390	16.390	15.920	15.970	15.489	842,070
2022-04-06	16.360	16.650	16.210	16.350	15.858	1,043,655
2022-04-01	16.980	16.980	16.200	16.360	15.868	970,137
2022-03-31	16.550	16.840	16.300	16.580	16.081	1,204,233
2022-03-30	16.100	16.650	16.090	16.550	16.052	1,269,080
2022-03-29	16.380	16.440	16.000	16.090	15.606	557,721
2022-03-28	16.560	16.980	16.180	16.420	15.926	596,987
2022-03-25	16.490	17.350	16.230	16.560	16.062	954,000
2022-03-24	16.750	16.750	16.310	16.350	15.858	700,744
2022-03-23	16.900	16.930	16.650	16.740	16.236	371,065
2022-03-22	17.040	17.100	16.700	16.760	16.256	586,800
2022-03-21	16.750	17.100	16.470	17.040	16.527	672,799
2022-03-18	16.500	16.670	16.280	16.660	16.159	456,666
2022-03-17	16.450	16.640	16.280	16.390	15.897	639,149
2022-03-16	16.130	16.270	15.530	16.260	15.771	938,532
2022-03-15	16.820	16.820	15.830	15.840	15.363	1,056,870
2022-03-14	17.330	17.400	16.930	16.940	16.430	804,535
2022-03-11	17.400	17.680	17.000	17.480	16.954	546,270
2022-03-10	17.600	17.690	17.310	17.550	17.022	871,190
2022-03-09	17.900	17.910	16.650	17.230	16.711	1,027,230
2022-03-08	17.980	18.150	17.690	17.850	17.313	1,508,251
2022-03-07	18.200	18.300	17.620	18.100	17.555	1,490,822
2022-03-04	18.460	18.590	18.230	18.350	17.798	675,880
2022-03-03	18.710	18.770	18.540	18.590	18.031	499,970
2022-03-02	18.600	18.860	18.510	18.700	18.137	458,132
2022-03-01	18.740	18.840	18.650	18.750	18.186	441,250
2022-02-28	18.690	18.950	18.270	18.680	18.118	568,843
2022-02-25	18.610	18.850	18.600	18.690	18.128	898,887
2022-02-24	19.030	19.240	18.280	18.590	18.031	1,512,908
2022-02-23	18.830	19.110	18.660	19.050	18.477	1,442,250
2022-02-22	18.730	18.980	18.570	18.830	18.263	1,015,544
2022-02-21	18.810	19.070	18.550	18.810	18.244	2,071,832
2022-02-18	18.670	18.890	18.510	18.820	18.254	809,717
2022-02-17	19.200	19.210	18.510	18.680	18.118	1,596,725
2022-02-16	19.280	19.490	19.060	19.200	18.622	826,498
2022-02-15	19.180	19.330	18.950	19.160	18.583	501,600
2022-02-14	19.210	19.530	18.840	19.110	18.535	673,438
2022-02-11	19.060	19.540	18.710	19.210	18.632	1,596,768
2022-02-10	19.270	19.410	19.030	19.120	18.545	602,336
2022-02-09	18.960	19.460	18.710	19.340	18.758	1,178,774
2022-02-08	18.460	19.060	18.300	18.960	18.389	1,078,845
2022-02-07	19.000	19.240	18.450	18.490	17.934	1,003,171

← NewerPage 19 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.