Xuchang Ketop Testing Research Ins historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.220 | 16.480 | 16.200 | 16.350 | 14.561 | 1,249,860 |
| 2024-07-26 | 15.950 | 16.270 | 15.780 | 16.260 | 14.480 | 1,635,870 |
| 2024-07-25 | 15.490 | 15.990 | 15.410 | 15.800 | 14.071 | 1,327,150 |
| 2024-07-24 | 15.980 | 16.210 | 15.650 | 15.690 | 13.973 | 1,707,370 |
| 2024-07-23 | 16.450 | 16.590 | 15.900 | 15.930 | 14.187 | 1,783,510 |
| 2024-07-22 | 16.250 | 16.640 | 16.210 | 16.510 | 14.703 | 1,539,266 |
| 2024-07-19 | 16.310 | 16.480 | 16.050 | 16.320 | 14.534 | 1,480,760 |
| 2024-07-18 | 16.250 | 16.440 | 15.800 | 16.330 | 14.543 | 2,000,790 |
| 2024-07-17 | 16.800 | 16.800 | 16.250 | 16.260 | 14.480 | 2,017,506 |
| 2024-07-16 | 16.900 | 17.010 | 16.430 | 16.800 | 14.961 | 2,571,356 |
| 2024-07-15 | 17.680 | 17.800 | 16.900 | 17.010 | 15.148 | 3,808,636 |
| 2024-07-12 | 17.100 | 17.740 | 16.920 | 17.590 | 15.665 | 5,636,150 |
| 2024-07-11 | 17.000 | 17.120 | 16.770 | 17.010 | 15.148 | 3,626,100 |
| 2024-07-10 | 16.400 | 16.960 | 16.320 | 16.780 | 14.943 | 3,236,760 |
| 2024-07-09 | 16.370 | 16.840 | 16.000 | 16.740 | 14.908 | 4,481,340 |
| 2024-07-08 | 17.550 | 17.800 | 16.480 | 16.530 | 14.721 | 5,568,020 |
| 2024-07-05 | 15.840 | 16.880 | 15.800 | 16.180 | 14.409 | 2,722,650 |
| 2024-07-04 | 16.500 | 16.540 | 15.810 | 15.840 | 14.106 | 2,898,940 |
| 2024-07-03 | 17.050 | 17.170 | 16.540 | 16.550 | 14.739 | 3,552,270 |
| 2024-07-02 | 16.520 | 17.080 | 16.360 | 16.820 | 14.979 | 5,059,950 |
| 2024-07-01 | 16.340 | 17.140 | 16.290 | 16.440 | 14.641 | 3,438,123 |
| 2024-06-28 | 15.810 | 16.610 | 15.750 | 16.270 | 14.489 | 4,222,673 |
| 2024-06-27 | 16.500 | 16.520 | 15.900 | 16.010 | 14.258 | 3,951,301 |
| 2024-06-26 | 17.170 | 17.300 | 16.150 | 16.650 | 14.828 | 5,648,410 |
| 2024-06-25 | 15.380 | 16.920 | 15.380 | 16.920 | 15.068 | 4,749,120 |
| 2024-06-24 | 16.100 | 16.300 | 15.300 | 15.380 | 13.697 | 4,032,196 |
| 2024-06-21 | 17.160 | 17.180 | 16.100 | 16.310 | 14.525 | 5,321,021 |
| 2024-06-20 | 18.050 | 18.050 | 17.390 | 17.390 | 15.487 | 5,639,073 |
| 2024-06-19 | 18.810 | 18.830 | 17.740 | 18.380 | 16.368 | 7,896,499 |
| 2024-06-18 | 18.550 | 19.490 | 18.270 | 18.990 | 16.912 | 8,705,228 |
| 2024-06-17 | 18.870 | 19.090 | 18.240 | 18.870 | 16.805 | 9,610,855 |
| 2024-06-14 | 19.450 | 20.680 | 18.520 | 18.680 | 16.636 | 14,666,000 |
| 2024-06-13 | 17.500 | 19.400 | 17.320 | 19.400 | 17.277 | 14,603,100 |
| 2024-06-12 | 17.110 | 17.890 | 17.110 | 17.640 | 15.709 | 13,808,490 |
| 2024-06-11 | 19.120 | 19.280 | 18.650 | 18.650 | 16.609 | 4,149,900 |
| 2024-06-07 | 20.000 | 20.720 | 19.420 | 20.720 | 18.452 | 16,038,660 |
| 2024-06-06 | 17.300 | 18.840 | 16.880 | 18.840 | 16.778 | 7,444,402 |
| 2024-06-05 | 15.800 | 17.130 | 15.800 | 17.130 | 15.255 | 4,121,408 |
| 2024-06-04 | 15.870 | 15.900 | 15.250 | 15.570 | 13.866 | 1,046,955 |
| 2024-06-03 | 16.410 | 16.490 | 15.770 | 15.930 | 14.187 | 1,105,092 |
| 2024-05-31 | 16.270 | 16.530 | 16.090 | 16.420 | 14.623 | 885,240 |
| 2024-05-30 | 16.390 | 16.480 | 16.170 | 16.250 | 14.471 | 867,910 |
| 2024-05-29 | 16.490 | 16.600 | 15.720 | 16.290 | 14.507 | 1,308,372 |
| 2024-05-28 | 16.510 | 16.960 | 16.030 | 16.570 | 14.756 | 1,964,063 |
| 2024-05-27 | 16.460 | 16.610 | 16.100 | 16.500 | 14.694 | 1,208,534 |
| 2024-05-24 | 21.680 | 22.100 | 21.450 | 21.600 | 14.591 | 855,086 |
| 2024-05-23 | 22.290 | 22.290 | 21.560 | 21.650 | 14.625 | 1,046,111 |
| 2024-05-22 | 22.340 | 22.430 | 22.120 | 22.310 | 15.071 | 1,244,658 |
| 2024-05-21 | 22.250 | 22.600 | 22.090 | 22.360 | 15.105 | 1,303,381 |
| 2024-05-20 | 22.500 | 22.600 | 22.270 | 22.360 | 15.105 | 1,227,461 |
| 2024-05-17 | 22.450 | 22.480 | 22.150 | 22.470 | 15.179 | 893,881 |
| 2024-05-16 | 22.530 | 22.530 | 22.200 | 22.260 | 15.037 | 650,911 |
| 2024-05-15 | 22.370 | 22.630 | 22.150 | 22.250 | 15.030 | 856,181 |
| 2024-05-14 | 21.970 | 22.450 | 21.970 | 22.360 | 15.105 | 1,013,315 |
| 2024-05-13 | 22.080 | 22.240 | 21.820 | 22.100 | 14.929 | 824,331 |
| 2024-05-10 | 22.410 | 22.610 | 21.970 | 22.210 | 15.003 | 760,891 |
| 2024-05-09 | 22.130 | 22.400 | 22.020 | 22.360 | 15.105 | 660,483 |
| 2024-05-08 | 22.260 | 22.370 | 21.940 | 22.000 | 14.862 | 928,604 |
| 2024-05-07 | 22.460 | 22.460 | 22.020 | 22.250 | 15.030 | 1,123,851 |
| 2024-05-06 | 21.550 | 22.630 | 21.550 | 22.460 | 15.172 | 1,598,482 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.3000 CNY |
| 2026-06-03 | 0.5000 CNY |
| 2025-11-28 | 0.2000 CNY |
| 2025-08-26 | 0.3000 CNY |
| 2025-05-14 | 0.5000 CNY |
| 2025-01-10 | 0.1500 CNY |
| 2024-09-09 | 0.3500 CNY |
| 2024-05-27 | 0.3000 CNY |
| 2023-05-25 | 0.5000 CNY |
| 2022-05-19 | 0.5000 CNY |
| 2021-05-24 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.