Hangzhou XZB Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.910	40.600	36.180	40.600	40.600	3,984,500
2026-10-16	37.200	37.920	36.380	36.910	36.910	2,112,175
2026-10-15	37.500	37.500	36.090	36.220	36.220	1,887,884
2026-10-14	39.230	39.230	37.620	38.050	38.050	2,186,190
2026-10-13	40.020	40.020	37.680	38.960	38.960	2,565,620
2026-10-12	42.000	42.000	39.800	40.020	40.020	2,356,280
2026-10-09	42.530	42.710	40.040	42.000	42.000	3,165,987
2026-10-08	44.980	44.980	42.000	42.530	42.530	1,654,295
2026-09-30	44.300	45.070	44.080	44.300	44.300	1,037,221
2026-09-29	45.320	45.320	43.800	44.330	44.330	1,184,575
2026-09-28	47.290	47.290	44.550	44.830	44.830	1,597,509
2026-09-24	48.360	49.010	47.180	47.200	47.200	1,815,333
2026-09-23	46.960	50.660	46.430	48.680	48.680	4,758,154
2026-09-22	48.020	48.190	46.600	46.960	46.960	1,984,705
2026-09-21	47.470	48.500	46.800	47.590	47.590	1,721,390
2026-09-18	48.100	48.580	46.840	47.850	47.850	1,643,659
2026-09-17	47.600	48.600	46.660	47.750	47.750	1,466,780
2026-09-16	46.160	47.460	45.610	47.180	47.050	1,023,795
2026-09-15	46.910	47.000	45.910	46.380	46.252	842,725
2026-09-14	46.650	47.720	45.610	46.670	46.541	1,103,405
2026-09-11	47.580	47.800	46.010	46.360	46.232	1,778,045
2026-09-10	48.480	49.030	47.000	48.060	48.060	1,465,655
2026-09-09	49.500	49.740	48.500	48.800	48.800	921,395
2026-09-08	50.270	50.370	48.420	49.330	49.330	1,803,234
2026-09-07	49.800	50.990	49.010	50.460	50.460	1,871,024
2026-09-04	50.750	51.660	48.700	49.080	49.080	1,735,795
2026-09-03	49.390	51.980	49.300	50.320	50.320	2,459,215
2026-09-02	48.710	50.750	47.200	49.280	49.280	2,323,178
2026-09-01	51.110	51.520	48.500	49.150	49.150	1,861,842
2026-08-31	50.710	51.550	49.400	51.100	51.100	2,036,341
2026-08-28	51.510	54.000	50.100	50.110	50.110	2,754,310
2026-08-27	52.000	52.920	51.710	52.450	52.450	1,418,627
2026-08-26	52.360	53.490	51.810	52.230	52.230	1,029,085
2026-08-25	52.060	53.110	51.080	52.340	52.340	893,810
2026-08-24	53.930	54.380	51.300	52.100	52.100	1,343,073
2026-08-21	53.410	54.720	52.500	54.060	54.060	999,161
2026-08-20	54.770	54.770	52.700	53.450	53.450	1,066,629
2026-08-19	56.820	56.820	53.660	53.810	53.810	2,378,175
2026-08-18	57.430	58.480	56.280	57.560	57.560	1,306,649
2026-08-17	56.510	57.430	55.300	57.430	57.430	907,815
2026-08-14	57.010	57.980	55.210	56.430	56.430	1,168,250
2026-08-13	57.440	59.140	56.600	56.770	56.770	1,346,976
2026-08-12	56.180	57.480	55.600	57.420	57.420	1,296,517
2026-08-11	55.000	57.000	54.310	56.010	56.010	2,325,210
2026-08-10	57.000	57.000	54.750	55.930	55.930	1,443,685
2026-08-07	55.970	57.180	55.290	56.530	56.530	1,403,891
2026-08-06	56.830	57.280	55.220	55.750	55.750	1,725,555
2026-08-05	53.490	56.690	53.300	56.410	56.410	2,245,117
2026-08-04	52.440	53.470	51.810	53.310	53.310	1,271,442
2026-08-03	51.680	53.350	51.530	52.030	52.030	1,568,975
2026-07-31	51.580	53.980	51.470	51.930	51.930	2,592,840
2026-07-30	52.200	52.200	48.900	50.550	50.550	2,205,260
2026-07-29	51.650	53.090	50.800	52.200	52.200	1,979,640
2026-07-28	52.490	54.500	51.450	51.650	51.650	1,797,365
2026-07-27	49.850	53.080	49.400	52.970	52.970	1,864,130
2026-07-24	52.530	53.000	50.340	50.380	50.380	1,721,435
2026-07-23	54.430	55.300	52.350	53.300	53.300	2,006,565
2026-07-22	54.770	56.600	54.220	54.930	54.930	2,034,190
2026-07-21	50.600	55.550	47.050	54.770	54.770	4,336,246
2026-07-20	56.200	57.360	50.610	50.610	50.610	3,665,311

Page 1 of 3 · 121 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.