Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	72.880	73.700	70.400	73.410	73.410	2,316,100
2025-10-20	71.200	72.470	70.510	71.640	71.640	1,962,220
2025-10-17	72.800	73.790	69.690	70.100	70.100	2,233,305
2025-10-16	72.800	76.430	72.480	73.600	73.600	3,154,740
2025-10-15	71.090	74.880	70.910	72.900	72.900	3,666,706
2025-10-14	76.000	76.660	70.350	70.800	70.800	3,747,721
2025-10-13	75.070	78.200	73.690	75.450	75.450	3,643,175
2025-10-10	80.900	82.980	78.080	78.600	78.600	2,907,100
2025-10-09	84.830	84.830	80.000	81.700	81.700	3,463,658
2025-09-30	88.010	88.200	83.000	84.020	84.020	4,185,991
2025-09-29	87.590	91.070	86.130	87.470	87.470	4,982,764
2025-09-26	85.220	93.740	85.220	89.900	89.900	9,027,181
2025-09-25	80.880	85.220	80.880	85.220	85.220	1,676,225
2025-09-24	75.730	81.300	74.370	77.770	77.770	5,534,951
2025-09-23	76.720	77.980	73.030	76.010	76.010	4,187,859
2025-09-22	72.640	78.280	72.180	77.140	77.140	4,373,189
2025-09-19	69.500	73.790	66.980	72.180	72.180	5,054,366
2025-09-18	73.000	74.410	67.900	68.900	68.900	6,934,662
2025-09-17	64.300	70.400	64.300	70.400	70.400	3,708,314
2025-09-16	61.870	64.350	61.000	64.000	64.000	3,794,520
2025-09-15	63.890	65.700	61.550	61.860	61.860	3,696,400
2025-09-12	66.500	67.400	63.210	63.550	63.550	2,759,800
2025-09-11	62.800	66.280	62.350	65.730	65.730	3,153,480
2025-09-10	62.000	64.890	62.000	63.090	63.090	2,971,235
2025-09-09	62.730	64.080	59.880	61.870	61.870	3,796,569
2025-09-08	62.470	64.170	60.670	62.790	62.790	2,846,200
2025-09-05	61.460	62.000	59.630	61.260	61.260	4,393,698
2025-09-04	66.140	66.680	60.010	61.460	61.460	4,460,747
2025-09-03	68.000	68.800	65.460	66.300	66.300	2,463,191
2025-09-02	67.000	69.980	64.530	67.930	67.930	4,281,960
2025-09-01	66.000	67.660	64.500	66.960	66.960	3,904,949
2025-08-29	64.420	67.180	61.510	66.100	66.100	4,473,681
2025-08-28	64.410	65.000	62.650	64.420	64.420	4,172,214
2025-08-27	65.860	67.870	64.700	64.700	64.700	3,645,849
2025-08-26	69.500	69.500	65.910	65.920	65.920	3,518,044
2025-08-25	64.900	70.580	64.500	68.070	68.070	3,887,274
2025-08-22	65.730	67.060	64.550	64.990	64.990	2,658,200
2025-08-21	62.800	67.220	62.800	65.730	65.730	3,098,035
2025-08-20	62.920	65.000	61.160	64.210	64.210	3,755,247
2025-08-19	57.350	63.080	56.380	62.960	62.960	3,825,143
2025-08-18	55.510	57.470	54.820	57.350	57.350	3,195,535
2025-08-15	52.480	55.770	52.480	55.450	55.450	2,624,215
2025-08-14	56.470	56.470	53.000	53.030	53.030	3,562,148
2025-08-13	54.200	56.780	53.980	56.190	56.190	4,160,836
2025-08-12	51.800	55.330	50.690	54.190	54.190	5,190,143
2025-08-11	50.500	52.110	49.490	51.700	51.700	2,746,847
2025-08-08	50.510	50.810	49.490	50.500	50.500	2,236,498
2025-08-07	50.000	51.970	50.000	50.900	50.900	3,835,209
2025-08-06	48.600	51.000	48.090	49.780	49.780	3,656,516
2025-08-05	49.700	50.200	48.010	48.670	48.670	2,613,992
2025-08-04	47.870	49.380	47.550	49.370	49.370	2,488,409
2025-08-01	48.450	50.400	47.800	48.430	48.430	3,768,509
2025-07-31	49.500	50.190	48.160	48.450	48.450	3,923,107
2025-07-30	51.740	52.310	49.200	50.300	50.300	4,798,005
2025-07-29	49.800	52.990	48.050	51.300	51.300	5,551,768
2025-07-28	47.660	51.110	47.550	49.750	49.750	4,739,700
2025-07-25	46.680	49.490	46.650	47.800	47.800	4,274,939
2025-07-24	47.260	48.300	46.640	47.130	47.130	3,747,266
2025-07-23	43.780	49.090	43.780	47.730	47.730	6,298,974
2025-07-22	46.410	46.690	44.300	44.730	44.730	4,678,033

← NewerPage 5 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.