Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	84.300	89.880	83.780	88.480	88.480	2,781,948
2026-01-15	83.580	85.850	82.520	83.620	83.620	1,568,100
2026-01-14	85.300	86.300	81.500	84.500	84.500	2,607,150
2026-01-13	86.640	88.000	85.000	85.300	85.300	1,741,237
2026-01-12	86.300	87.390	83.880	86.300	86.300	2,096,967
2026-01-09	85.000	87.400	83.900	86.300	86.300	1,898,379
2026-01-08	86.860	87.630	83.380	83.950	83.950	2,435,610
2026-01-07	87.290	89.400	86.330	86.950	86.950	2,460,300
2026-01-06	93.010	93.030	86.020	87.290	87.290	4,140,958
2026-01-05	92.040	94.370	90.560	92.830	92.830	2,404,400
2025-12-31	91.690	92.500	90.350	91.990	91.990	1,497,629
2025-12-30	90.350	92.970	88.680	91.690	91.690	2,407,145
2025-12-29	85.900	92.520	85.520	90.350	90.350	3,215,289
2025-12-26	86.000	88.480	84.510	85.200	85.200	2,199,179
2025-12-25	79.490	86.500	79.490	85.900	85.900	3,337,508
2025-12-24	77.990	81.500	77.800	79.840	79.840	2,109,480
2025-12-23	78.780	78.790	77.510	78.000	78.000	817,316
2025-12-22	78.100	79.800	77.410	78.820	78.820	1,153,867
2025-12-19	79.100	80.200	77.070	77.900	77.900	1,197,201
2025-12-18	79.230	80.600	78.480	78.730	78.730	825,000
2025-12-17	78.620	79.870	78.320	79.750	79.750	739,900
2025-12-16	79.560	80.880	77.770	78.320	78.320	837,700
2025-12-15	81.000	82.580	79.050	80.170	80.170	1,085,311
2025-12-12	81.220	81.920	80.150	81.610	81.610	953,182
2025-12-11	82.360	83.600	81.100	81.530	81.530	884,813
2025-12-10	80.000	83.790	79.570	82.380	82.380	1,796,349
2025-12-09	81.260	81.960	80.200	80.400	80.400	1,093,250
2025-12-08	80.520	82.140	79.510	81.760	81.760	1,391,800
2025-12-05	80.400	83.690	79.280	81.450	81.450	1,815,300
2025-12-04	79.490	82.420	78.120	80.390	80.390	2,471,170
2025-12-03	78.800	81.600	78.000	78.500	78.500	2,218,619
2025-12-02	79.000	79.010	76.620	78.080	78.080	1,461,069
2025-12-01	77.930	80.850	77.000	79.600	79.600	2,440,518
2025-11-28	77.200	77.880	75.010	77.180	77.180	1,455,757
2025-11-27	76.260	77.680	75.500	76.550	76.550	1,448,900
2025-11-26	73.500	77.800	72.510	76.300	76.300	2,216,113
2025-11-25	72.990	74.530	72.080	74.000	74.000	1,224,818
2025-11-24	70.670	73.750	70.500	72.020	72.020	1,533,983
2025-11-21	71.780	73.220	70.010	70.670	70.670	1,783,600
2025-11-20	74.280	75.300	72.500	73.250	73.250	866,531
2025-11-19	76.540	76.640	73.880	74.070	74.070	1,307,926
2025-11-18	74.790	77.960	74.600	76.240	76.240	1,627,930
2025-11-17	74.100	77.500	73.000	74.810	74.810	2,236,300
2025-11-14	74.710	75.590	72.560	74.070	74.070	1,153,560
2025-11-13	74.450	76.800	73.130	75.660	75.660	1,539,556
2025-11-12	77.500	77.740	73.780	74.660	74.660	2,195,464
2025-11-11	79.060	79.310	76.040	77.810	77.810	2,116,899
2025-11-10	79.000	79.540	77.210	78.940	78.940	2,293,598
2025-11-07	82.420	83.000	78.670	78.800	78.800	3,413,139
2025-11-06	74.440	82.420	74.440	82.420	82.420	4,006,280
2025-11-05	72.850	75.250	71.300	74.930	74.930	1,964,608
2025-11-04	77.650	77.650	72.990	73.500	73.500	2,617,968
2025-11-03	79.000	80.000	76.890	77.710	77.710	2,624,220
2025-10-31	75.000	79.850	74.210	78.720	78.720	4,035,450
2025-10-30	74.600	77.500	73.870	74.160	74.160	2,435,600
2025-10-29	76.460	76.480	74.100	75.300	75.300	1,991,730
2025-10-28	77.320	77.420	74.000	75.390	75.390	3,273,400
2025-10-27	73.200	79.400	73.200	77.200	77.200	4,233,346
2025-10-24	71.500	72.890	71.180	72.190	72.190	1,384,969
2025-10-23	72.260	73.000	70.680	71.250	71.250	1,571,069

← NewerPage 4 of 21 · 1,216 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.