Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.340	23.700	23.100	23.550	23.550	1,160,059
2025-01-16	23.480	23.780	23.060	23.310	23.310	1,559,814
2025-01-15	23.620	23.860	23.240	23.590	23.590	1,979,328
2025-01-14	22.030	23.400	22.030	23.400	23.400	2,749,569
2025-01-13	21.800	22.370	21.510	22.030	22.030	1,273,322
2025-01-10	22.000	22.690	21.970	22.060	22.060	1,651,600
2025-01-09	21.820	22.180	21.700	22.050	22.050	1,234,730
2025-01-08	21.740	21.880	21.130	21.810	21.810	957,627
2025-01-07	21.520	21.740	21.230	21.700	21.700	1,049,576
2025-01-06	21.680	22.010	21.100	21.470	21.470	1,327,743
2025-01-03	22.270	22.570	21.500	21.550	21.550	1,494,383
2025-01-02	22.900	23.060	22.100	22.270	22.270	1,419,141
2024-12-31	23.330	23.480	22.790	22.920	22.920	1,196,590
2024-12-30	23.450	23.480	22.800	23.310	23.310	1,187,290
2024-12-27	23.540	23.630	23.280	23.450	23.450	1,395,470
2024-12-26	23.230	23.940	22.780	23.550	23.550	1,722,636
2024-12-25	23.150	23.310	22.560	23.000	23.000	1,282,159
2024-12-24	22.900	23.450	22.880	23.250	23.250	1,857,930
2024-12-23	23.790	23.790	22.800	22.830	22.830	1,963,400
2024-12-20	23.340	24.000	23.340	23.680	23.680	1,728,300
2024-12-19	23.010	23.590	23.010	23.500	23.500	1,350,367
2024-12-18	23.800	23.800	23.210	23.450	23.450	1,425,728
2024-12-17	24.580	24.860	23.420	23.540	23.540	2,921,287
2024-12-16	24.790	24.900	24.210	24.630	24.630	2,196,527
2024-12-13	25.160	25.460	24.740	24.830	24.830	3,275,300
2024-12-12	25.500	25.580	24.860	25.320	25.320	3,808,931
2024-12-11	25.470	26.060	25.280	25.600	25.600	4,215,395
2024-12-10	26.000	26.490	25.630	25.710	25.710	6,429,151
2024-12-09	26.130	26.390	24.800	25.570	25.570	7,460,672
2024-12-06	25.890	27.900	25.000	26.780	26.780	12,564,884
2024-12-05	23.760	25.850	23.710	25.850	25.850	10,147,420
2024-12-04	22.990	24.560	22.680	23.500	23.500	3,852,618
2024-12-03	23.070	23.500	22.910	23.170	23.170	1,470,560
2024-12-02	22.850	23.100	22.620	22.990	22.990	1,490,567
2024-11-29	21.900	22.800	21.900	22.800	22.800	1,670,019
2024-11-28	22.590	22.680	21.930	22.070	22.070	1,690,637
2024-11-27	22.760	22.920	21.910	22.680	22.680	1,481,600
2024-11-26	22.880	23.290	22.610	22.660	22.660	894,702
2024-11-25	22.990	23.600	22.810	23.040	23.040	1,400,087
2024-11-22	23.650	23.800	22.900	22.990	22.990	1,954,217
2024-11-21	22.910	23.680	22.910	23.550	23.550	1,915,897
2024-11-20	23.060	23.100	22.730	23.020	23.020	1,184,930
2024-11-19	22.400	23.080	22.400	23.050	23.050	1,208,375
2024-11-18	22.630	23.070	22.190	22.310	22.310	1,398,566
2024-11-15	22.920	23.240	22.500	22.530	22.530	1,019,240
2024-11-14	23.860	23.860	22.910	22.930	22.930	1,375,650
2024-11-13	23.360	23.970	23.070	23.810	23.810	1,330,136
2024-11-12	23.770	24.430	23.500	23.660	23.660	2,397,862
2024-11-11	23.230	23.680	23.030	23.660	23.660	1,319,637
2024-11-08	23.520	23.650	23.170	23.320	23.320	1,878,101
2024-11-07	22.760	23.430	22.520	23.370	23.370	1,796,676
2024-11-06	22.850	23.150	22.620	22.760	22.760	1,754,200
2024-11-05	22.740	22.860	22.220	22.840	22.840	1,909,945
2024-11-04	22.280	22.790	22.200	22.700	22.700	1,656,135
2024-11-01	22.660	22.760	22.010	22.200	22.200	1,638,080
2024-10-31	22.670	23.130	22.490	22.660	22.660	1,644,451
2024-10-30	22.770	23.030	22.050	22.550	22.550	1,928,667
2024-10-29	23.450	23.480	22.690	22.690	22.690	1,445,568
2024-10-28	23.390	23.600	22.790	23.270	23.270	2,020,799
2024-10-25	23.070	23.560	22.910	23.300	23.300	1,806,659

← NewerPage 8 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.