Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.630	18.930	18.280	18.740	18.176	848,456
2022-01-27	18.680	18.690	18.220	18.330	17.778	722,560
2022-01-26	18.510	18.860	18.440	18.680	18.118	538,567
2022-01-25	19.100	19.220	18.330	18.360	17.807	1,380,322
2022-01-24	19.280	19.360	18.950	19.100	18.525	708,089
2022-01-21	19.200	19.440	19.000	19.180	18.603	1,102,100
2022-01-20	20.050	20.250	19.010	19.260	18.680	1,920,650
2022-01-19	19.960	20.300	19.910	20.080	19.476	1,272,407
2022-01-18	20.620	20.640	19.880	19.910	19.311	1,723,586
2022-01-17	20.220	20.780	20.180	20.440	19.825	1,481,456
2022-01-14	20.810	20.820	20.300	20.350	19.738	1,678,799
2022-01-13	20.330	21.220	20.150	20.810	20.184	3,429,155
2022-01-12	20.230	20.580	20.100	20.330	19.718	1,074,687
2022-01-11	20.720	20.950	20.080	20.170	19.563	2,014,325
2022-01-10	20.450	21.190	20.210	20.720	20.096	1,974,128
2022-01-07	20.600	21.100	20.350	20.770	20.145	1,994,229
2022-01-06	19.960	20.770	19.770	20.700	20.077	1,684,169
2022-01-05	20.370	20.370	19.630	20.030	19.427	1,676,325
2022-01-04	20.180	20.450	20.110	20.360	19.747	910,124
2021-12-31	20.180	20.360	20.010	20.150	19.544	966,355
2021-12-30	20.240	20.340	20.060	20.250	19.641	901,041
2021-12-29	20.150	20.330	19.900	20.250	19.641	850,392
2021-12-28	20.100	20.400	19.840	20.200	19.592	893,019
2021-12-27	19.910	20.450	19.610	20.100	19.495	1,099,740
2021-12-24	21.000	21.190	19.900	19.960	19.359	1,841,929
2021-12-23	21.150	21.380	20.650	20.950	20.320	1,018,630
2021-12-22	20.900	21.490	20.680	20.960	20.329	1,206,048
2021-12-21	20.430	21.240	20.430	20.980	20.349	1,298,034
2021-12-20	20.640	20.800	20.360	20.430	19.815	1,125,630
2021-12-17	21.170	21.490	20.810	20.830	20.203	1,448,993
2021-12-16	20.950	21.550	20.950	21.330	20.688	1,664,118
2021-12-15	21.320	21.390	20.880	21.020	20.387	1,415,504
2021-12-14	21.100	21.470	20.880	21.280	20.640	1,503,264
2021-12-13	21.500	21.550	21.010	21.340	20.698	1,582,900
2021-12-10	21.200	21.730	20.850	21.580	20.931	1,828,229
2021-12-09	21.040	21.650	21.000	21.210	20.572	2,480,110
2021-12-08	20.790	21.110	20.300	21.020	20.387	2,978,240
2021-12-07	21.690	21.750	19.990	20.380	19.767	3,735,234
2021-12-06	22.640	22.770	21.310	21.460	20.814	3,402,356
2021-12-03	23.300	23.360	22.290	22.350	21.677	3,866,161
2021-12-02	24.120	24.400	23.000	23.280	22.579	3,445,313
2021-12-01	23.770	24.800	23.590	23.900	23.181	5,182,392
2021-11-30	23.850	24.950	23.000	23.380	22.676	5,559,363
2021-11-29	22.800	24.490	22.770	23.700	22.987	7,081,231
2021-11-26	22.960	24.610	22.550	22.950	22.259	11,350,595
2021-11-25	24.100	24.460	23.200	23.840	23.123	17,064,948
2021-11-24	20.410	22.240	20.080	22.240	21.571	6,188,392
2021-11-23	20.170	20.680	20.050	20.220	19.612	1,620,970
2021-11-22	20.000	20.430	19.720	20.170	19.563	2,607,921
2021-11-19	19.520	20.150	19.400	19.950	19.350	1,670,760
2021-11-18	19.500	20.350	19.500	19.530	18.942	2,754,739
2021-11-17	18.900	19.680	18.890	19.580	18.991	3,746,962
2021-11-16	19.290	19.300	18.630	18.890	18.322	2,220,876
2021-11-15	19.870	20.370	19.190	19.280	18.700	2,637,923
2021-11-12	18.760	19.730	18.500	19.520	18.933	2,255,592
2021-11-11	18.350	18.810	18.110	18.710	18.147	1,232,083
2021-11-10	18.400	18.400	17.930	18.290	17.740	802,410
2021-11-09	18.000	18.230	17.930	18.120	17.575	634,703
2021-11-08	18.430	18.430	17.900	18.000	17.458	774,145
2021-11-05	18.380	18.510	18.010	18.150	17.604	1,154,908

← NewerPage 20 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.