Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	85.600	86.520	83.700	84.050	84.050	1,942,076
2026-04-17	86.130	86.980	83.880	85.650	85.650	2,134,445
2026-04-16	80.910	87.180	80.760	86.020	86.020	2,829,362
2026-04-15	79.920	82.290	79.920	80.410	80.410	1,525,169
2026-04-14	79.990	80.420	78.260	80.400	80.400	1,818,994
2026-04-13	82.000	82.470	79.000	79.860	79.860	1,816,300
2026-04-10	83.390	85.000	82.800	83.000	83.000	1,113,520
2026-04-09	84.110	84.110	82.050	83.170	83.170	1,261,150
2026-04-08	81.590	84.950	81.040	84.690	84.690	1,556,188
2026-04-07	79.070	80.570	79.010	79.920	79.920	857,759
2026-04-03	80.560	80.910	78.870	79.330	79.330	849,079
2026-04-02	82.150	82.300	79.300	80.550	80.550	1,378,300
2026-04-01	80.300	82.900	79.500	82.110	82.110	1,904,038
2026-03-31	80.000	80.910	78.680	79.410	79.410	1,090,465
2026-03-30	79.330	80.650	78.200	80.040	80.040	1,457,278
2026-03-27	78.920	80.900	78.200	80.250	80.250	1,647,317
2026-03-26	79.330	81.520	78.490	79.350	79.350	2,150,198
2026-03-25	78.640	79.790	76.880	79.200	79.200	1,725,017
2026-03-24	76.770	77.050	73.350	76.830	76.830	2,179,873
2026-03-23	77.330	77.360	73.550	73.880	73.880	2,848,200
2026-03-20	81.550	82.900	77.000	77.720	77.720	1,975,990
2026-03-19	82.000	83.000	80.400	80.740	80.740	1,889,100
2026-03-18	82.380	84.380	80.780	83.370	83.370	2,353,800
2026-03-17	86.750	86.750	82.240	82.500	82.500	1,699,045
2026-03-16	86.400	86.660	82.200	85.780	85.780	2,904,672
2026-03-13	89.480	89.620	85.670	86.320	86.320	1,640,370
2026-03-12	90.230	91.150	87.600	88.720	88.720	1,744,416
2026-03-11	92.300	92.610	90.200	90.200	90.200	1,528,000
2026-03-10	92.950	93.000	90.510	92.170	92.170	1,468,514
2026-03-09	90.200	92.000	88.280	91.480	91.480	2,052,307
2026-03-06	93.740	94.770	92.050	92.800	92.800	1,705,700
2026-03-05	95.330	96.280	93.000	94.170	94.170	1,102,950
2026-03-04	93.000	96.500	93.000	94.100	94.100	1,232,311
2026-03-03	97.790	100.96	94.100	94.420	94.420	2,152,746
2026-03-02	99.780	100.48	96.670	97.650	97.650	2,019,588
2026-02-27	100.24	102.30	99.660	100.63	100.63	1,264,369
2026-02-26	101.26	101.82	99.380	100.38	100.38	1,719,000
2026-02-25	102.72	102.72	100.50	101.67	101.67	1,119,088
2026-02-24	107.00	107.40	100.19	101.62	101.62	1,771,100
2026-02-13	104.10	106.86	103.00	104.49	104.49	1,163,799
2026-02-12	104.93	108.03	104.09	104.48	104.48	1,348,000
2026-02-11	104.86	106.49	103.13	105.12	105.12	2,157,500
2026-02-10	106.95	106.98	103.81	104.86	104.86	1,763,250
2026-02-09	108.00	108.95	101.42	106.49	106.49	3,155,520
2026-02-06	108.78	111.32	107.18	107.57	107.57	1,965,300
2026-02-05	111.08	111.09	107.59	109.50	109.50	1,751,396
2026-02-04	110.00	112.50	105.13	111.08	111.08	2,778,395
2026-02-03	110.02	110.02	105.50	109.61	109.61	3,028,992
2026-02-02	113.00	114.50	106.98	107.52	107.52	4,026,830
2026-01-30	120.00	120.30	108.77	112.00	112.00	4,425,300
2026-01-29	117.02	123.50	117.02	119.72	119.72	4,014,850
2026-01-28	119.55	123.86	116.13	118.70	118.70	2,843,115
2026-01-27	116.85	122.60	116.11	118.00	118.00	3,585,118
2026-01-26	119.34	124.58	116.00	117.24	117.24	5,766,169
2026-01-23	115.92	123.49	113.50	120.60	120.60	5,650,925
2026-01-22	106.56	115.92	104.00	115.92	115.92	4,997,676
2026-01-21	95.800	105.38	94.530	105.38	105.38	3,626,754
2026-01-20	92.870	96.950	91.430	95.800	95.800	3,367,474
2026-01-19	89.990	94.000	87.580	92.400	92.400	2,400,998
2026-01-16	84.300	89.880	83.780	88.480	88.480	2,781,948

← NewerPage 3 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.