Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	25.810	26.250	25.380	25.920	25.920	1,492,897
2025-04-21	24.580	26.300	24.570	25.890	25.890	2,676,116
2025-04-18	24.700	25.000	24.480	24.800	24.800	983,650
2025-04-17	24.620	25.020	24.320	24.760	24.760	1,251,800
2025-04-16	24.860	24.950	23.800	24.600	24.600	2,916,195
2025-04-15	25.040	25.530	24.800	24.980	24.980	2,460,400
2025-04-14	25.800	26.080	24.800	25.030	25.030	2,310,750
2025-04-11	25.000	25.500	23.990	25.200	25.200	1,617,030
2025-04-10	25.150	25.980	24.800	24.860	24.860	3,111,120
2025-04-09	22.600	24.780	21.200	24.440	24.440	4,433,501
2025-04-08	24.180	25.000	22.560	23.080	23.080	4,367,706
2025-04-07	25.530	26.000	25.070	25.070	25.070	1,394,000
2025-04-03	28.900	28.930	27.570	27.860	27.860	2,602,200
2025-04-02	28.370	29.780	28.350	29.240	29.240	1,791,169
2025-04-01	29.260	29.260	28.400	28.400	28.400	1,425,600
2025-03-31	28.890	29.260	28.210	29.000	29.000	1,748,486
2025-03-28	29.030	29.680	29.000	29.270	29.270	1,526,000
2025-03-27	29.470	29.730	28.830	29.140	29.140	1,414,800
2025-03-26	28.790	30.350	28.610	29.650	29.650	3,015,051
2025-03-25	29.240	29.940	28.800	28.980	28.980	3,078,400
2025-03-24	30.800	31.400	28.500	29.240	29.240	7,297,668
2025-03-21	32.700	33.970	30.680	30.800	30.800	9,215,708
2025-03-20	31.270	32.580	30.490	31.770	31.770	4,845,316
2025-03-19	32.070	32.300	30.910	31.270	31.270	4,161,345
2025-03-18	30.600	32.880	30.050	32.390	32.390	5,668,141
2025-03-17	29.960	30.560	29.010	30.480	30.480	2,521,199
2025-03-14	28.760	30.090	28.760	29.810	29.810	3,929,530
2025-03-13	31.230	31.440	28.960	29.160	29.160	4,718,594
2025-03-12	31.270	31.990	30.740	31.440	31.440	4,820,178
2025-03-11	31.600	32.160	30.910	31.260	31.260	3,071,049
2025-03-10	32.300	32.530	31.400	32.430	32.430	3,392,700
2025-03-07	32.160	32.780	31.810	32.290	32.290	3,538,444
2025-03-06	31.850	32.800	31.600	32.160	32.160	5,163,178
2025-03-05	31.910	32.220	31.400	31.660	31.660	3,997,245
2025-03-04	31.010	32.500	31.010	31.720	31.720	4,488,412
2025-03-03	31.390	32.460	30.380	31.570	31.570	5,854,285
2025-02-28	34.080	34.080	30.910	30.990	30.990	6,768,803
2025-02-27	33.220	34.380	32.690	34.340	34.340	8,314,163
2025-02-26	34.000	35.550	32.690	33.230	33.230	9,374,683
2025-02-25	29.300	33.430	29.000	33.430	33.430	6,181,491
2025-02-24	31.640	31.640	29.510	30.390	30.390	5,389,799
2025-02-21	30.180	32.320	29.620	31.510	31.510	6,876,090
2025-02-20	28.720	30.800	28.710	30.460	30.460	8,061,552
2025-02-19	27.700	28.980	27.320	28.640	28.640	7,090,013
2025-02-18	26.780	28.200	26.350	27.920	27.920	8,704,665
2025-02-17	26.230	27.190	25.910	27.050	27.050	4,560,857
2025-02-14	26.730	27.470	26.170	26.550	26.550	5,488,263
2025-02-13	27.560	27.770	26.730	26.880	26.880	5,649,278
2025-02-12	25.400	27.960	25.010	27.580	27.580	8,924,619
2025-02-11	25.680	26.020	25.400	25.720	25.720	2,663,160
2025-02-10	25.860	26.250	25.250	25.570	25.570	3,803,368
2025-02-07	25.000	26.950	24.750	26.000	26.000	6,662,938
2025-02-06	23.720	24.960	23.720	24.830	24.830	3,046,520
2025-02-05	24.090	24.250	23.420	23.800	23.800	1,405,766
2025-01-27	24.530	24.770	24.060	24.090	24.090	1,579,200
2025-01-24	23.620	24.580	23.620	24.530	24.530	2,256,650
2025-01-23	23.770	24.700	23.720	23.910	23.910	2,522,797
2025-01-22	24.150	24.150	23.610	23.750	23.750	1,254,700
2025-01-21	23.780	24.190	23.370	24.050	24.050	1,922,572
2025-01-20	23.630	24.080	23.550	23.650	23.650	1,256,750

← NewerPage 7 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.