Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.840	23.300	22.780	23.070	23.070	1,177,700
2024-10-23	22.800	23.380	22.500	22.840	22.840	1,691,539
2024-10-22	22.490	23.000	22.310	22.800	22.800	1,310,593
2024-10-21	22.600	22.600	22.010	22.440	22.440	1,655,350
2024-10-18	22.060	22.740	22.020	22.600	22.600	2,080,474
2024-10-17	21.780	22.530	21.780	22.170	22.170	1,295,800
2024-10-16	21.580	22.140	21.410	21.780	21.780	923,339
2024-10-15	21.980	22.350	21.780	21.780	21.780	1,398,159
2024-10-14	22.300	22.380	21.650	22.200	22.200	2,589,630
2024-10-11	21.760	23.520	21.230	22.300	22.300	3,951,081
2024-10-10	22.290	22.760	21.600	21.720	21.720	2,272,138
2024-10-09	22.970	23.360	21.920	21.920	21.920	2,972,497
2024-10-08	24.820	24.830	22.430	23.660	23.660	4,027,870
2024-09-30	21.780	22.750	21.200	22.570	22.570	3,683,211
2024-09-27	20.600	21.100	20.380	21.100	21.100	1,165,500
2024-09-26	19.820	20.390	19.770	20.310	20.310	852,365
2024-09-25	20.170	20.290	19.820	19.860	19.860	1,269,130
2024-09-24	19.650	19.950	19.300	19.920	19.920	1,012,900
2024-09-23	19.320	19.680	19.320	19.510	19.510	536,300
2024-09-20	19.600	19.770	19.320	19.580	19.580	581,100
2024-09-19	19.560	19.850	19.350	19.630	19.630	732,900
2024-09-18	19.360	19.660	19.120	19.560	19.560	831,124
2024-09-13	19.750	19.770	19.340	19.360	19.360	913,824
2024-09-12	19.960	20.240	19.770	19.800	19.800	752,800
2024-09-11	19.660	20.130	19.650	20.050	20.050	966,136
2024-09-10	19.730	19.900	19.640	19.850	19.850	669,720
2024-09-09	19.720	20.000	19.570	19.800	19.800	963,321
2024-09-06	20.070	20.390	19.700	19.810	19.810	1,030,621
2024-09-05	20.280	20.290	19.950	20.220	20.220	863,476
2024-09-04	19.870	20.300	19.790	20.030	20.030	1,224,586
2024-09-03	19.400	20.080	19.260	20.020	20.020	1,659,526
2024-09-02	19.060	19.650	19.060	19.460	19.460	2,592,808
2024-08-30	19.500	19.500	18.890	19.030	19.030	3,631,085
2024-08-29	18.670	19.560	18.400	19.550	19.550	4,919,326
2024-08-28	17.260	17.820	17.260	17.780	17.780	510,000
2024-08-27	17.330	17.520	17.210	17.410	17.410	322,897
2024-08-26	17.480	17.540	17.250	17.410	17.410	318,024
2024-08-23	17.550	17.550	17.230	17.390	17.390	431,900
2024-08-22	17.650	17.830	17.270	17.390	17.390	502,400
2024-08-21	17.460	17.720	17.410	17.650	17.650	468,390
2024-08-20	18.110	18.110	17.420	17.600	17.600	927,700
2024-08-19	18.190	18.360	18.000	18.100	18.100	497,630
2024-08-16	18.280	18.490	18.130	18.190	18.190	540,000
2024-08-15	18.260	18.740	18.100	18.410	18.410	922,397
2024-08-14	18.340	18.400	18.150	18.220	18.220	326,240
2024-08-13	18.350	18.410	18.080	18.300	18.300	500,900
2024-08-12	18.080	18.540	18.010	18.350	18.350	673,209
2024-08-09	18.150	18.350	18.060	18.220	18.220	901,900
2024-08-08	18.880	18.900	18.150	18.240	18.240	1,971,085
2024-08-07	17.850	19.760	17.760	19.030	19.030	2,769,725
2024-08-06	18.850	18.850	17.750	17.960	17.960	559,109
2024-08-05	17.900	18.190	17.580	17.610	17.610	519,500
2024-08-02	18.200	18.300	17.820	17.930	17.930	506,084
2024-08-01	18.230	18.390	18.180	18.280	18.280	509,100
2024-07-31	17.650	18.290	17.420	18.170	18.170	624,052
2024-07-30	17.760	17.780	17.470	17.650	17.650	331,967
2024-07-29	18.100	18.170	17.740	17.750	17.750	400,919
2024-07-26	17.580	18.190	17.500	17.950	17.950	636,495
2024-07-25	17.200	17.650	17.080	17.600	17.600	385,476
2024-07-24	17.700	17.780	17.200	17.290	17.290	809,200

← NewerPage 9 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.