Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	89.000	91.870	83.510	85.500	85.500	63,830,110
2026-01-19	83.700	89.200	82.870	89.200	89.200	61,195,074
2026-01-16	74.320	81.090	74.000	81.090	81.090	59,155,230
2026-01-15	74.180	77.180	73.200	73.720	73.720	43,773,037
2026-01-14	80.000	84.410	75.480	76.540	76.540	71,277,559
2026-01-13	78.600	88.000	74.740	82.650	82.650	72,337,857
2026-01-12	81.710	82.000	78.680	80.300	80.300	69,401,655
2026-01-09	76.920	80.920	75.400	78.110	78.110	63,251,858
2026-01-08	75.610	79.370	75.180	75.940	75.940	58,669,792
2026-01-07	74.970	82.880	74.970	75.600	75.600	80,875,950
2026-01-06	74.460	79.850	74.330	77.490	77.490	84,285,245
2026-01-05	69.000	76.980	68.010	74.200	74.200	103,221,437
2025-12-31	69.980	69.980	67.380	69.980	69.980	36,834,466
2025-12-30	58.200	63.620	57.890	63.620	63.620	41,141,690
2025-12-29	52.790	57.840	52.450	57.840	57.840	47,885,576
2025-12-26	52.300	53.880	51.810	52.580	52.580	34,821,378
2025-12-25	49.910	53.650	49.910	52.950	52.950	42,830,732
2025-12-24	49.440	50.100	48.910	49.720	49.720	17,489,655
2025-12-23	50.500	50.990	49.370	49.790	49.790	21,214,680
2025-12-22	51.270	51.470	49.760	50.650	50.650	32,518,821
2025-12-19	51.970	52.550	50.210	50.310	50.310	22,532,420
2025-12-18	50.000	53.330	49.860	51.290	51.290	29,982,434
2025-12-17	47.800	51.800	47.750	51.090	51.090	34,719,302
2025-12-16	49.120	49.490	47.600	47.720	47.720	18,519,028
2025-12-15	50.120	51.290	49.110	49.110	49.110	29,232,855
2025-12-12	53.550	53.930	50.800	50.980	50.980	48,824,286
2025-12-11	53.500	55.800	53.210	54.620	54.620	43,922,807
2025-12-10	53.030	54.720	52.800	53.460	53.460	43,623,701
2025-12-09	53.900	57.570	53.470	53.520	53.520	69,474,517
2025-12-08	48.600	53.970	47.810	53.970	53.970	61,418,102
2025-12-05	45.080	50.490	44.650	49.060	49.060	48,623,562
2025-12-04	49.000	49.960	45.890	45.900	45.900	38,776,881
2025-12-03	45.290	47.500	45.090	46.220	46.220	25,238,776
2025-12-02	46.020	46.020	44.670	44.780	44.780	15,557,435
2025-12-01	45.400	46.670	44.780	46.280	46.280	22,863,186
2025-11-28	42.800	45.420	42.530	44.910	44.910	22,437,493
2025-11-27	43.500	44.580	43.020	43.290	43.290	13,534,839
2025-11-26	42.080	44.350	42.080	43.740	43.740	15,070,658
2025-11-25	44.140	44.770	43.290	43.360	43.360	14,921,355
2025-11-24	42.600	44.000	41.540	43.570	43.570	14,799,131
2025-11-21	41.000	44.400	40.900	42.880	42.880	19,817,450
2025-11-20	44.050	44.350	41.550	41.900	41.900	13,021,557
2025-11-19	43.270	44.200	43.100	44.010	44.010	11,421,660
2025-11-18	42.780	43.910	42.000	43.700	43.700	15,289,471
2025-11-17	42.720	44.350	42.630	43.130	43.130	12,274,527
2025-11-14	44.510	45.170	43.410	43.420	43.420	18,236,691
2025-11-13	45.570	46.530	44.400	45.550	45.550	21,628,735
2025-11-12	48.370	48.780	46.300	46.920	46.920	28,358,102
2025-11-11	46.830	49.360	46.460	48.370	48.370	40,948,982
2025-11-10	46.070	47.380	45.560	45.890	45.890	28,676,853
2025-11-07	47.000	49.150	45.010	47.100	47.100	51,940,006
2025-11-06	45.290	48.720	44.010	47.840	47.840	58,090,423
2025-11-05	42.060	45.980	41.700	44.290	44.290	22,323,516
2025-11-04	45.510	45.510	43.510	43.580	43.580	21,251,785
2025-11-03	45.800	47.160	44.880	45.960	45.960	31,964,610
2025-10-31	44.220	47.500	44.110	45.900	45.900	44,737,779
2025-10-30	43.420	44.260	42.700	44.050	44.050	27,963,366
2025-10-29	43.010	43.860	42.800	43.290	43.290	13,580,037
2025-10-28	43.290	43.760	42.500	43.530	43.530	20,863,396
2025-10-27	42.300	44.370	42.300	43.690	43.690	29,233,382

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.1800 CNY
2022-06-24	0.1800 CNY
2021-06-15	0.1700 CNY
2020-06-16	0.1700 CNY
2019-06-20	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.