Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.760	27.100	26.620	27.040	18.266	964,217
2023-10-31	26.710	26.960	26.450	26.800	18.104	1,284,050
2023-10-30	26.450	26.770	26.210	26.440	17.861	1,059,371
2023-10-27	25.790	26.740	25.610	26.580	17.955	1,124,280
2023-10-26	25.350	25.650	25.130	25.640	17.320	449,800
2023-10-25	25.450	25.680	25.220	25.560	17.266	598,651
2023-10-24	24.100	25.320	23.970	25.280	17.077	1,176,371
2023-10-23	25.060	25.060	23.760	23.970	16.192	1,101,101
2023-10-20	25.140	25.450	24.770	25.060	16.929	677,951
2023-10-19	25.230	25.660	24.850	24.950	16.854	780,781
2023-10-18	25.280	25.490	25.060	25.220	17.037	588,771
2023-10-17	25.300	25.450	25.160	25.360	17.131	523,641
2023-10-16	25.610	25.610	25.120	25.270	17.071	706,421
2023-10-13	26.600	26.620	25.440	25.500	17.226	1,378,911
2023-10-12	26.750	26.920	26.380	26.630	17.989	796,901
2023-10-11	27.220	27.220	26.470	26.730	18.057	1,005,031
2023-10-10	27.250	27.480	26.980	27.080	18.293	637,521
2023-10-09	27.660	27.740	27.110	27.250	18.408	906,101
2023-09-28	27.240	27.730	27.090	27.670	18.692	799,371
2023-09-27	27.000	27.360	26.300	27.220	18.388	1,068,731
2023-09-26	27.020	27.320	26.790	27.240	18.401	758,291
2023-09-25	26.800	27.100	26.520	27.080	18.293	724,361
2023-09-22	26.140	26.820	26.020	26.800	18.104	521,719
2023-09-21	26.470	26.680	26.100	26.140	17.658	572,521
2023-09-20	26.470	26.900	26.450	26.590	17.962	744,511
2023-09-19	27.050	27.240	26.210	26.450	17.868	904,151
2023-09-18	26.430	27.430	26.100	26.770	18.084	1,067,171
2023-09-15	26.540	26.780	26.160	26.400	17.834	735,931
2023-09-14	26.900	26.970	26.300	26.530	17.922	581,881
2023-09-13	27.230	27.300	26.590	26.850	18.138	570,441
2023-09-12	27.780	27.780	27.090	27.260	18.415	618,021
2023-09-11	27.630	27.940	27.510	27.670	18.692	817,961
2023-09-08	27.240	27.670	27.240	27.580	18.631	531,311
2023-09-07	27.720	27.950	27.200	27.350	18.476	631,801
2023-09-06	27.530	27.900	27.360	27.820	18.793	914,031
2023-09-05	27.570	27.920	27.300	27.520	18.590	693,551
2023-09-04	27.480	27.850	27.370	27.760	18.753	702,781
2023-09-01	27.600	27.660	27.200	27.430	18.530	582,011
2023-08-31	27.720	27.940	27.280	27.440	18.536	817,181
2023-08-30	27.940	28.230	27.720	27.870	18.827	856,831
2023-08-29	26.180	28.150	26.050	27.940	18.874	1,675,182
2023-08-28	26.900	27.150	26.100	26.110	17.638	1,095,901
2023-08-25	25.960	26.380	25.570	25.580	17.280	871,583
2023-08-24	26.680	26.680	25.650	26.090	17.624	1,022,802
2023-08-23	27.300	27.300	25.800	26.630	17.989	1,326,521
2023-08-22	27.720	28.590	26.650	27.110	18.313	1,086,671
2023-08-21	27.770	28.150	27.620	27.710	18.719	897,131
2023-08-18	27.500	28.240	27.350	27.800	18.780	898,301
2023-08-17	26.910	27.490	26.620	27.490	18.570	581,491
2023-08-16	27.260	27.260	26.770	26.910	18.178	492,700
2023-08-15	27.350	27.480	27.120	27.260	18.415	437,710
2023-08-14	26.850	27.330	26.700	27.330	18.462	634,463
2023-08-11	27.150	27.350	26.880	26.940	18.199	636,481
2023-08-10	26.830	27.110	26.720	27.090	18.300	461,760
2023-08-09	27.440	27.440	26.810	26.830	18.124	577,591
2023-08-08	27.300	27.490	27.000	27.360	18.482	627,121
2023-08-07	27.460	27.530	27.000	27.190	18.368	856,831
2023-08-04	27.560	27.710	27.300	27.330	18.462	561,861
2023-08-03	27.940	28.010	27.370	27.470	18.557	713,441
2023-08-02	27.950	28.150	27.780	28.040	18.942	511,161

← NewerPage 13 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.