Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.860	28.150	27.500	27.940	18.874	1,030,381
2023-07-31	28.150	28.200	27.780	27.900	18.847	673,472
2023-07-28	28.070	28.330	27.800	28.140	19.009	810,941
2023-07-27	28.300	28.640	28.030	28.150	19.016	675,741
2023-07-26	28.800	28.800	28.340	28.380	19.171	709,931
2023-07-25	28.410	28.750	28.370	28.710	19.394	881,791
2023-07-24	28.250	28.570	28.040	28.200	19.050	903,371
2023-07-21	28.420	28.580	28.000	28.020	18.928	868,791
2023-07-20	28.900	29.100	28.230	28.420	19.198	813,801
2023-07-19	28.950	29.300	28.770	28.900	19.523	776,751
2023-07-18	29.040	29.180	28.730	28.930	19.543	805,871
2023-07-17	28.800	29.360	28.460	29.050	19.624	1,321,061
2023-07-14	28.920	29.450	28.900	29.040	19.617	1,056,381
2023-07-13	29.410	29.450	28.660	28.980	19.577	1,432,067
2023-07-12	29.400	29.840	29.060	29.130	19.678	2,107,676
2023-07-11	28.840	29.380	28.660	29.190	19.719	1,480,480
2023-07-10	29.180	29.200	28.670	28.850	19.489	1,326,911
2023-07-07	28.890	29.380	28.880	29.180	19.712	1,732,772
2023-07-06	28.750	29.100	28.470	28.880	19.509	1,296,101
2023-07-05	29.220	29.340	28.810	28.940	19.550	1,722,841
2023-07-04	28.510	29.300	28.510	29.150	19.692	2,686,713
2023-07-03	28.750	29.030	28.460	28.580	19.307	2,586,353
2023-06-30	28.670	28.990	28.300	28.730	19.408	4,896,455
2023-06-29	26.180	28.710	26.160	28.710	19.394	4,034,607
2023-06-28	26.100	26.660	25.420	26.100	17.631	2,147,863
2023-06-27	24.860	26.070	24.810	25.980	17.550	3,321,879
2023-06-26	26.860	26.880	24.800	24.860	16.794	4,213,733
2023-06-21	28.370	28.370	27.000	27.070	18.286	7,514,253
2023-06-20	27.470	30.250	27.370	29.400	19.860	8,770,791
2023-06-19	27.300	28.110	27.290	27.500	18.577	683,801
2023-06-16	27.590	28.050	27.200	27.320	18.455	829,401
2023-06-15	27.490	27.590	27.230	27.570	18.624	717,081
2023-06-14	28.190	28.190	27.000	27.380	18.496	1,265,421
2023-06-13	27.420	28.350	27.350	28.160	19.023	1,366,994
2023-06-12	27.340	27.800	27.060	27.420	18.523	632,841
2023-06-09	27.490	27.770	27.300	27.430	18.530	686,011
2023-06-08	27.750	27.800	27.270	27.320	18.455	596,961
2023-06-07	27.160	27.810	26.970	27.700	18.712	956,411
2023-06-06	27.910	28.000	26.930	27.110	18.313	974,741
2023-06-05	27.250	28.210	27.250	28.070	18.962	1,303,121
2023-06-02	27.310	27.740	27.200	27.210	18.381	627,511
2023-06-01	27.790	27.820	27.370	27.390	18.503	585,781
2023-05-31	27.950	28.180	27.600	27.730	18.732	908,831
2023-05-30	27.970	28.170	27.610	27.710	18.719	840,191
2023-05-29	27.760	28.370	27.760	28.040	18.942	910,001
2023-05-26	28.100	28.440	27.620	27.760	18.753	583,044
2023-05-25	27.840	28.330	27.500	28.100	18.982	817,831
2023-05-24	28.170	28.570	28.140	28.190	18.705	816,791
2023-05-23	28.280	28.730	28.280	28.420	18.858	876,331
2023-05-22	28.130	28.570	28.020	28.370	18.825	521,951
2023-05-19	27.800	28.480	27.800	28.360	18.818	886,471
2023-05-18	28.110	28.200	27.830	28.040	18.606	743,731
2023-05-17	27.410	28.220	27.410	28.050	18.612	1,440,921
2023-05-16	27.400	27.810	27.340	27.410	18.188	642,851
2023-05-15	27.300	27.400	26.900	27.400	18.181	469,690
2023-05-12	27.140	27.290	27.010	27.170	18.028	463,710
2023-05-11	26.500	27.210	26.500	27.150	18.015	571,665
2023-05-10	26.400	26.750	26.300	26.750	17.750	492,310
2023-05-09	26.850	26.880	26.420	26.490	17.577	424,190
2023-05-08	26.680	26.970	26.400	26.850	17.816	508,951

← NewerPage 14 of 21 · 1,219 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.