Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	60.580	60.580	55.540	56.230	56.230	2,863,250
2026-07-16	61.880	62.590	59.610	60.220	60.220	2,385,151
2026-07-15	59.570	63.440	59.140	62.280	62.280	2,850,188
2026-07-14	59.700	59.980	56.160	59.140	59.140	3,487,770
2026-07-13	63.300	63.530	58.880	59.400	59.400	3,221,090
2026-07-10	63.400	66.150	62.350	63.800	63.800	3,483,555
2026-07-09	62.000	63.190	60.310	62.420	62.420	3,648,335
2026-07-08	68.030	68.880	62.800	62.900	62.900	4,146,320
2026-07-07	69.260	72.600	66.910	68.900	68.900	5,347,975
2026-07-06	69.500	74.990	68.530	68.830	68.830	5,785,100
2026-07-03	68.160	73.280	67.930	71.710	71.710	7,344,470
2026-07-02	72.000	72.560	68.150	68.270	68.270	7,273,720
2026-07-01	63.800	69.380	62.390	69.380	69.380	5,506,458
2026-06-30	60.990	63.940	59.210	63.070	63.070	4,461,385
2026-06-29	62.040	68.000	59.880	61.160	61.160	5,167,739
2026-06-26	62.790	64.000	61.000	62.330	62.330	3,452,650
2026-06-25	65.150	65.500	63.350	63.420	63.420	2,836,461
2026-06-24	64.828	65.214	62.759	64.828	64.078	3,652,840
2026-06-23	67.221	67.235	64.207	65.228	64.473	2,940,455
2026-06-22	67.172	68.607	64.607	67.221	66.443	4,404,209
2026-06-18	96.200	98.380	94.600	97.380	96.253	2,035,800
2026-06-17	95.000	98.400	94.150	96.420	96.420	2,275,543
2026-06-16	95.600	96.300	93.810	95.130	95.130	2,583,600
2026-06-15	90.050	96.660	89.500	95.700	95.700	4,004,825
2026-06-12	87.000	90.850	86.070	88.730	88.730	3,424,400
2026-06-11	88.380	88.380	83.730	85.710	85.710	2,091,026
2026-06-10	91.880	91.880	85.870	86.650	86.650	2,640,700
2026-06-09	90.820	92.300	88.110	91.880	91.880	2,834,770
2026-06-08	85.910	93.480	85.900	90.690	90.690	3,015,494
2026-06-05	87.870	93.150	87.020	90.550	90.550	3,383,774
2026-06-04	85.520	91.080	85.520	89.290	89.290	3,574,626
2026-06-03	82.270	88.280	81.500	87.190	87.190	4,923,056
2026-06-02	81.000	83.200	79.220	80.730	80.730	2,431,978
2026-06-01	85.050	85.050	80.000	80.100	80.100	2,938,959
2026-05-29	88.850	89.030	84.080	85.550	85.550	3,623,391
2026-05-28	88.010	90.370	86.040	89.220	89.220	3,900,195
2026-05-27	93.000	93.550	88.020	88.020	88.020	5,062,304
2026-05-26	92.430	98.950	90.940	94.580	94.580	4,517,121
2026-05-25	94.050	102.00	92.510	93.750	93.750	5,971,561
2026-05-22	91.000	95.000	88.510	94.000	94.000	5,424,604
2026-05-21	85.600	94.160	85.500	91.000	91.000	6,745,192
2026-05-20	87.000	87.200	83.340	85.600	85.600	2,896,600
2026-05-19	84.650	88.820	84.000	86.770	86.770	3,947,450
2026-05-18	82.900	85.990	81.380	83.800	83.800	5,435,690
2026-05-15	75.360	82.900	74.000	82.900	82.900	3,800,717
2026-05-14	79.150	79.360	74.750	75.360	75.360	2,513,338
2026-05-13	79.560	79.560	77.090	78.520	78.520	1,889,659
2026-05-12	81.470	81.470	79.000	79.550	79.550	2,394,180
2026-05-11	82.200	83.250	80.770	81.470	81.470	2,535,546
2026-05-08	81.010	82.990	80.100	82.110	82.110	2,835,029
2026-05-07	78.860	82.300	78.220	81.000	81.000	3,233,178
2026-05-06	79.800	80.440	78.000	78.860	78.860	1,814,290
2026-04-30	79.160	81.100	78.830	79.620	79.620	1,632,300
2026-04-29	76.780	81.860	76.200	79.520	79.520	2,369,821
2026-04-28	81.180	82.100	77.220	77.960	77.960	2,366,406
2026-04-27	81.700	83.040	81.100	82.100	82.100	1,867,198
2026-04-24	81.750	82.450	80.570	81.690	81.690	1,218,628
2026-04-23	85.000	85.010	81.530	82.300	82.300	1,614,200
2026-04-22	83.480	85.200	82.520	84.590	84.590	1,305,736
2026-04-21	83.740	84.570	82.210	83.400	83.400	1,640,200

← NewerPage 2 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.