Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	44.590	47.200	44.080	46.870	46.870	5,319,901
2025-07-18	44.400	45.220	43.660	44.560	44.560	3,608,400
2025-07-17	43.500	44.820	43.370	44.650	44.650	4,283,539
2025-07-16	43.330	44.710	42.300	43.650	43.650	5,185,369
2025-07-15	42.310	44.680	42.310	43.310	43.310	7,883,692
2025-07-14	39.500	42.370	39.500	42.320	42.320	7,144,032
2025-07-11	39.340	40.220	39.000	39.510	39.510	2,227,700
2025-07-10	40.260	40.510	39.150	39.490	39.490	3,394,134
2025-07-09	41.700	42.000	40.290	40.600	40.600	3,866,436
2025-07-08	40.020	41.360	40.000	40.780	40.780	4,018,276
2025-07-07	40.770	40.850	39.350	40.420	40.420	3,970,200
2025-07-04	41.510	42.210	40.680	40.850	40.850	3,856,365
2025-07-03	41.240	42.500	40.730	41.880	41.880	6,077,600
2025-07-02	41.870	43.000	40.860	41.260	41.260	7,680,112
2025-07-01	40.980	43.750	40.310	42.290	42.290	14,031,555
2025-06-30	36.740	40.170	36.740	40.170	40.170	4,940,310
2025-06-27	36.730	37.000	36.220	36.520	36.520	2,107,000
2025-06-26	36.890	37.000	36.430	36.470	36.470	2,462,900
2025-06-25	36.590	37.410	36.460	37.180	37.180	3,903,400
2025-06-24	35.670	37.110	35.430	36.590	36.590	4,596,860
2025-06-23	35.980	36.070	35.110	35.590	35.590	2,406,799
2025-06-20	36.040	36.710	35.810	35.920	35.920	1,994,700
2025-06-19	37.000	37.960	36.010	36.400	36.400	3,494,830
2025-06-18	36.900	37.310	36.340	37.020	37.020	2,194,700
2025-06-17	38.220	38.510	36.950	37.200	37.200	2,615,282
2025-06-16	37.870	38.480	37.810	38.240	38.240	2,626,167
2025-06-13	39.200	39.500	38.060	38.230	38.230	2,355,559
2025-06-12	38.510	39.510	38.510	39.280	39.280	2,588,920
2025-06-11	39.600	40.120	39.490	39.770	39.770	2,691,043
2025-06-10	40.480	40.830	39.090	39.770	39.770	4,276,074
2025-06-09	41.160	41.980	40.400	40.520	40.520	2,827,269
2025-06-06	41.790	41.810	40.810	41.090	41.090	2,357,890
2025-06-05	41.110	42.200	40.800	41.790	41.790	2,575,038
2025-06-04	41.400	41.800	40.970	41.280	41.280	2,481,400
2025-06-03	40.000	41.670	40.000	41.040	41.040	5,968,598
2025-05-30	41.690	41.750	39.950	40.240	40.240	5,208,697
2025-05-29	42.380	43.550	41.500	41.930	41.930	5,868,155
2025-05-28	41.250	43.580	40.900	42.550	42.550	7,628,419
2025-05-27	41.100	41.960	40.570	41.130	41.130	4,213,050
2025-05-26	42.580	42.580	41.170	41.490	41.490	6,046,199
2025-05-23	42.380	43.660	42.340	42.510	42.510	6,006,373
2025-05-22	42.360	44.020	41.880	42.630	42.630	7,793,847
2025-05-21	42.790	43.430	41.700	42.090	42.090	6,222,688
2025-05-20	44.880	45.200	42.430	42.900	42.900	9,613,156
2025-05-19	49.000	49.110	43.600	45.280	45.280	13,414,975
2025-05-16	42.900	47.000	42.900	47.000	47.000	4,289,575
2025-05-15	43.600	44.690	41.850	42.730	42.730	8,605,840
2025-05-14	42.150	45.400	41.670	43.640	43.640	12,702,391
2025-05-13	40.400	42.930	40.400	42.570	42.570	14,270,821
2025-05-12	38.010	40.760	37.260	40.070	40.070	15,655,962
2025-05-09	38.300	39.600	36.440	37.250	37.250	20,080,862
2025-05-08	40.010	44.990	38.980	39.000	39.000	25,394,666
2025-05-07	41.980	41.980	39.220	40.980	40.980	21,351,656
2025-05-06	35.990	38.160	35.600	38.160	38.160	6,895,929
2025-04-30	32.500	34.690	32.500	34.690	34.690	12,958,570
2025-04-29	30.430	31.540	30.100	31.540	31.540	5,280,790
2025-04-28	28.360	29.160	28.130	28.670	28.670	3,227,506
2025-04-25	28.710	29.050	28.270	28.360	28.360	3,568,023
2025-04-24	28.060	29.990	27.310	29.070	29.070	8,098,749
2025-04-23	26.270	28.510	26.020	28.250	28.250	7,014,450

← NewerPage 6 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.