Zhejiang XCC Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	45.400	45.480	43.790	44.300	44.300	14,296,011
2026-10-20	42.720	46.060	42.600	45.320	45.320	19,630,037
2026-10-19	40.700	43.680	39.800	43.080	43.080	14,648,941
2026-10-16	41.320	42.400	40.480	41.240	41.240	9,888,510
2026-10-15	40.520	41.780	40.350	40.550	40.550	8,062,745
2026-10-14	44.260	44.430	42.500	42.530	42.530	7,441,984
2026-10-13	44.250	44.920	42.810	44.450	44.450	9,567,994
2026-10-12	47.260	47.260	45.250	45.250	45.250	7,194,276
2026-10-09	46.870	47.940	44.000	47.500	47.500	13,819,617
2026-10-08	49.500	49.700	46.720	47.000	47.000	11,963,332
2026-09-30	49.950	51.060	48.840	49.430	49.430	13,040,350
2026-09-29	48.940	51.480	48.080	49.840	49.840	15,090,376
2026-09-28	50.850	51.290	48.800	49.420	49.420	14,649,493
2026-09-24	49.750	53.110	49.090	50.650	50.650	24,698,806
2026-09-23	50.100	50.490	49.450	49.690	49.690	6,163,808
2026-09-22	51.050	51.870	49.890	50.030	50.030	8,881,068
2026-09-21	51.090	52.490	50.900	50.970	50.970	10,835,641
2026-09-18	51.200	52.480	49.880	51.110	51.110	15,153,970
2026-09-17	48.610	50.880	48.400	50.510	50.510	17,542,420
2026-09-16	49.770	49.770	48.200	48.730	48.730	7,683,035
2026-09-15	49.600	50.570	48.000	49.090	49.090	12,761,866
2026-09-14	47.200	49.900	46.700	48.920	48.920	14,919,238
2026-09-11	47.570	47.570	45.890	47.140	47.140	10,968,954
2026-09-10	49.500	49.560	48.110	48.150	48.150	10,044,635
2026-09-09	51.000	51.300	49.660	49.960	49.960	8,607,929
2026-09-08	51.460	52.780	50.780	50.970	50.970	12,584,054
2026-09-07	49.000	52.250	49.000	51.130	51.130	22,264,576
2026-09-04	51.720	52.470	48.440	48.850	48.850	15,441,842
2026-09-03	50.390	52.100	50.390	51.190	51.190	12,422,455
2026-09-02	50.600	51.190	49.810	50.380	50.380	7,796,600
2026-09-01	52.110	53.500	50.850	50.900	50.900	10,259,929
2026-08-31	50.000	52.340	49.710	52.200	52.200	13,064,940
2026-08-28	51.850	52.690	50.710	50.760	50.760	12,669,114
2026-08-27	51.100	52.680	50.710	52.550	52.550	15,730,425
2026-08-26	50.990	52.950	50.420	50.690	50.690	13,874,484
2026-08-25	50.430	51.660	49.760	50.840	50.840	10,364,069
2026-08-24	53.750	53.990	50.590	51.350	51.350	16,766,987
2026-08-21	48.500	52.200	48.100	51.730	51.730	18,001,404
2026-08-20	51.000	51.000	48.200	49.180	49.180	17,613,372
2026-08-19	55.170	55.800	51.030	51.030	51.030	18,248,646
2026-08-18	56.120	56.830	55.400	56.700	56.700	18,262,147
2026-08-17	55.700	56.470	54.520	56.340	56.340	12,298,155
2026-08-14	55.850	56.190	54.330	55.200	55.200	12,252,609
2026-08-13	57.000	58.200	55.760	55.760	55.760	18,898,273
2026-08-12	56.630	58.180	56.000	56.520	56.520	21,264,176
2026-08-11	54.020	57.380	53.300	56.620	56.620	27,851,675
2026-08-10	55.990	56.060	54.020	54.310	54.310	12,298,372
2026-08-07	55.600	55.690	54.210	55.630	55.630	14,856,945
2026-08-06	54.670	56.000	54.010	55.130	55.130	16,907,674
2026-08-05	54.450	55.480	54.000	55.000	55.000	18,213,898
2026-08-04	54.000	54.830	52.600	54.450	54.450	15,920,240
2026-08-03	51.990	54.440	51.870	53.700	53.700	18,864,527
2026-07-31	50.280	53.060	50.000	51.850	51.850	23,922,459
2026-07-30	49.810	50.280	47.670	48.240	48.240	12,843,930
2026-07-29	50.900	51.680	48.910	50.280	50.280	13,820,082
2026-07-28	51.010	53.230	50.700	50.850	50.850	12,754,029
2026-07-27	49.130	51.880	49.000	51.780	51.780	15,581,362
2026-07-24	50.800	51.750	49.160	49.160	49.160	16,148,102
2026-07-23	51.990	53.560	51.800	52.750	52.750	13,171,597
2026-07-22	54.500	55.300	53.010	53.620	53.620	15,260,781

Page 1 of 1 · 60 trading days

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.