Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.840	21.960	21.130	21.330	14.409	1,385,411
2024-04-29	20.770	21.770	20.770	21.710	14.666	1,140,621
2024-04-26	20.690	21.040	20.370	20.940	14.146	1,330,031
2024-04-25	20.650	20.950	20.200	20.880	14.105	858,001
2024-04-24	20.090	20.700	19.770	20.600	13.916	1,058,568
2024-04-23	19.250	20.020	19.190	19.870	13.423	1,389,063
2024-04-22	19.650	19.910	18.810	19.130	12.923	1,988,807
2024-04-19	20.200	20.580	19.860	20.010	13.517	1,058,461
2024-04-18	20.500	20.700	19.980	20.280	13.700	1,940,382
2024-04-17	18.700	20.050	18.500	20.050	13.544	1,406,731
2024-04-16	20.050	20.170	18.230	18.230	12.315	2,358,072
2024-04-15	22.050	22.230	20.010	20.250	13.679	2,535,714
2024-04-12	22.160	22.570	22.000	22.230	15.017	962,911
2024-04-11	22.030	22.500	21.650	22.150	14.963	1,138,411
2024-04-10	22.460	22.540	21.760	21.970	14.841	1,043,511
2024-04-09	22.300	22.590	22.040	22.460	15.172	805,481
2024-04-08	23.300	23.350	22.090	22.210	15.003	1,283,231
2024-04-03	23.050	23.340	22.710	23.300	15.740	881,271
2024-04-02	22.810	23.250	22.800	23.090	15.598	1,070,659
2024-04-01	22.990	22.990	22.500	22.810	15.409	1,445,497
2024-03-29	21.830	23.000	21.830	22.880	15.456	1,410,241
2024-03-28	21.450	22.230	21.400	22.010	14.868	932,101
2024-03-27	22.040	22.150	21.500	21.510	14.531	1,066,131
2024-03-26	21.990	22.110	21.600	22.050	14.895	920,141
2024-03-25	22.450	22.680	21.930	21.930	14.814	987,741
2024-03-22	22.800	22.930	22.050	22.380	15.118	900,381
2024-03-21	22.710	22.990	22.460	22.830	15.422	877,891
2024-03-20	22.350	22.700	22.300	22.700	15.334	879,971
2024-03-19	22.220	22.570	22.140	22.460	15.172	1,013,156
2024-03-18	21.720	22.350	21.710	22.240	15.024	1,162,721
2024-03-15	21.400	21.800	21.040	21.630	14.612	1,124,761
2024-03-14	21.510	21.600	20.930	21.310	14.395	1,007,631
2024-03-13	21.380	21.600	21.160	21.520	14.537	1,033,644
2024-03-12	21.190	21.340	20.830	21.300	14.389	1,083,563
2024-03-11	20.610	21.280	20.420	21.150	14.287	1,444,171
2024-03-08	20.220	20.640	20.170	20.600	13.916	992,291
2024-03-07	20.710	20.900	20.170	20.320	13.727	1,604,475
2024-03-06	20.190	21.250	19.810	20.720	13.997	1,604,852
2024-03-05	20.550	20.600	20.040	20.100	13.578	902,448
2024-03-04	20.850	20.900	20.060	20.610	13.923	1,024,661
2024-03-01	20.370	20.880	20.200	20.800	14.051	2,132,382
2024-02-29	19.750	20.600	19.400	20.340	13.740	1,990,266
2024-02-28	22.100	22.390	19.750	19.750	13.342	2,788,100
2024-02-27	21.110	21.960	20.950	21.940	14.821	1,141,105
2024-02-26	20.800	21.780	20.620	21.120	14.267	1,788,752
2024-02-23	19.700	20.750	19.700	20.600	13.916	1,430,378
2024-02-22	19.150	20.000	19.060	19.810	13.382	1,462,080
2024-02-21	18.450	19.920	18.220	19.380	13.092	2,014,971
2024-02-20	18.520	18.620	17.800	18.290	12.355	2,064,749
2024-02-19	17.020	18.230	17.000	18.230	12.315	2,144,742
2024-02-08	15.360	16.570	15.310	16.570	11.193	2,006,552
2024-02-07	16.540	16.680	15.030	15.060	10.173	2,631,723
2024-02-06	16.730	17.350	15.620	16.700	11.281	2,760,163
2024-02-05	19.290	19.290	17.360	17.360	11.727	2,004,992
2024-02-02	20.980	21.370	18.890	19.290	13.031	2,070,382
2024-02-01	21.500	21.520	20.220	20.990	14.179	1,566,242
2024-01-31	23.300	23.300	21.520	21.610	14.598	1,305,981
2024-01-30	24.050	24.050	23.000	23.010	15.544	908,831
2024-01-29	25.230	25.480	23.950	24.100	16.280	1,112,411
2024-01-26	24.940	25.600	24.870	24.940	16.848	913,511

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.