Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.700	24.980	23.550	24.930	16.841	1,532,572
2024-01-24	23.070	23.700	22.530	23.530	15.895	1,523,602
2024-01-23	23.850	24.200	22.460	23.040	15.564	1,953,122
2024-01-22	25.860	25.930	23.800	24.060	16.253	1,323,921
2024-01-19	26.400	26.420	25.770	25.860	17.469	1,025,441
2024-01-18	27.090	27.180	25.680	26.320	17.780	1,369,551
2024-01-17	27.690	27.900	27.160	27.200	18.374	792,221
2024-01-16	27.700	27.950	27.320	27.670	18.692	1,013,221
2024-01-15	27.790	27.980	27.550	27.700	18.712	859,301
2024-01-12	28.150	28.230	27.720	27.790	18.773	675,481
2024-01-11	27.880	28.080	27.350	27.990	18.908	865,863
2024-01-10	27.980	28.100	27.320	27.630	18.665	951,671
2024-01-09	27.450	28.120	27.450	27.830	18.800	835,381
2024-01-08	27.780	27.950	27.450	27.450	18.543	880,621
2024-01-05	28.410	28.450	27.580	27.780	18.766	676,131
2024-01-04	28.250	28.380	27.970	28.310	19.124	845,484
2024-01-03	28.300	28.450	28.000	28.290	19.111	1,156,741
2024-01-02	27.940	28.490	27.930	28.300	19.117	1,641,192
2023-12-29	27.660	28.010	27.330	27.910	18.854	736,321
2023-12-28	26.730	27.770	26.450	27.660	18.685	1,150,371
2023-12-27	26.280	26.860	26.160	26.720	18.050	741,261
2023-12-26	26.880	26.880	26.270	26.340	17.793	692,641
2023-12-25	26.910	27.060	26.400	26.870	18.151	903,241
2023-12-22	27.530	27.550	26.870	27.020	18.253	921,701
2023-12-21	27.450	27.560	26.730	27.530	18.597	1,310,531
2023-12-20	27.250	28.160	27.250	27.440	18.536	1,235,391
2023-12-19	27.270	27.620	26.700	27.490	18.570	1,386,711
2023-12-18	27.560	28.010	27.270	27.380	18.496	1,211,731
2023-12-15	27.500	28.820	27.500	27.790	18.773	1,805,962
2023-12-14	27.400	28.120	27.400	27.500	18.577	1,418,691
2023-12-13	27.630	28.000	27.300	27.610	18.651	1,644,242
2023-12-12	27.230	27.630	26.940	27.570	18.624	1,750,192
2023-12-11	26.310	27.270	26.090	27.230	18.395	2,448,682
2023-12-08	27.570	28.000	26.470	26.500	17.901	3,075,413
2023-12-07	27.390	27.980	26.600	27.700	18.712	5,082,875
2023-12-06	27.470	28.500	26.970	27.380	18.496	5,334,627
2023-12-05	28.810	29.100	27.820	27.820	18.793	9,895,043
2023-12-04	27.800	30.580	27.600	29.690	20.056	8,691,489
2023-12-01	27.680	27.900	27.500	27.800	18.780	613,601
2023-11-30	27.860	27.910	27.370	27.680	18.699	449,670
2023-11-29	28.080	28.130	27.730	27.860	18.820	461,500
2023-11-28	27.650	28.130	27.550	27.900	18.847	708,631
2023-11-27	27.730	27.810	27.450	27.670	18.692	645,711
2023-11-24	27.900	27.900	27.450	27.750	18.746	394,199
2023-11-23	27.620	27.920	27.540	27.870	18.827	410,189
2023-11-22	27.680	28.040	27.630	27.630	18.665	619,711
2023-11-21	27.900	28.050	27.720	27.750	18.746	392,990
2023-11-20	27.750	28.050	27.600	28.040	18.942	769,731
2023-11-17	27.400	27.690	27.360	27.650	18.678	466,570
2023-11-16	27.580	27.640	27.360	27.400	18.509	651,415
2023-11-15	27.540	27.700	27.470	27.690	18.705	532,871
2023-11-14	27.490	27.600	27.170	27.520	18.590	548,861
2023-11-13	27.420	27.480	27.130	27.440	18.536	750,881
2023-11-10	27.340	27.380	27.000	27.290	18.435	480,942
2023-11-09	27.160	27.330	27.010	27.230	18.395	778,571
2023-11-08	27.200	27.300	27.040	27.200	18.374	456,430
2023-11-07	27.150	27.290	26.920	27.200	18.374	538,721
2023-11-06	27.150	27.250	26.910	27.140	18.334	574,211
2023-11-03	26.690	27.190	26.690	27.050	18.273	537,941
2023-11-02	27.050	27.180	26.680	26.680	18.023	553,021

← NewerPage 12 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.