Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.500	26.800	26.310	26.680	17.703	672,881
2023-05-04	26.140	26.700	26.140	26.630	17.670	717,731
2023-04-28	25.320	26.150	25.280	26.120	17.332	492,700
2023-04-27	25.300	25.470	25.000	25.230	16.741	507,131
2023-04-26	24.750	25.270	24.510	25.180	16.708	496,860
2023-04-25	24.960	25.180	24.530	24.730	16.409	551,981
2023-04-24	25.090	25.350	24.800	25.080	16.642	528,841
2023-04-21	25.810	25.980	25.080	25.080	16.642	681,071
2023-04-20	26.540	26.540	25.800	25.870	17.166	790,791
2023-04-19	26.450	26.790	26.300	26.550	17.617	610,871
2023-04-18	26.730	26.780	26.300	26.450	17.551	544,311
2023-04-17	26.560	26.790	26.440	26.730	17.737	439,439
2023-04-14	26.600	26.740	26.420	26.560	17.624	471,770
2023-04-13	26.520	26.630	26.330	26.500	17.584	304,720
2023-04-12	26.490	26.710	26.380	26.530	17.604	439,699
2023-04-11	26.060	26.820	26.060	26.560	17.624	705,121
2023-04-10	26.470	26.700	26.010	26.210	17.391	665,341
2023-04-07	26.370	26.590	26.160	26.520	17.597	489,450
2023-04-06	26.620	26.620	26.110	26.360	17.491	495,950
2023-04-04	27.380	27.540	26.370	26.600	17.650	1,008,671
2023-04-03	27.230	27.540	26.900	27.450	18.214	613,731
2023-03-31	27.090	27.280	26.940	27.020	17.929	356,460
2023-03-30	27.250	27.480	26.900	27.100	17.982	552,891
2023-03-29	28.050	28.050	27.220	27.220	18.062	810,551
2023-03-28	27.790	28.160	27.640	27.830	18.466	950,041
2023-03-27	27.990	28.070	27.510	27.730	18.400	522,731
2023-03-24	27.920	28.140	27.850	27.990	18.573	421,850
2023-03-23	28.070	28.180	27.750	27.920	18.526	620,751
2023-03-22	27.900	28.290	27.890	28.130	18.665	494,650
2023-03-21	27.080	27.860	27.080	27.840	18.473	627,511
2023-03-20	27.370	27.440	26.940	27.110	17.989	589,681
2023-03-17	27.020	27.440	27.020	27.140	18.009	465,010
2023-03-16	27.580	27.630	27.010	27.010	17.922	507,651
2023-03-15	27.290	27.870	27.290	27.630	18.334	500,110
2023-03-14	27.980	28.180	27.000	27.160	18.022	769,731
2023-03-13	27.830	28.180	27.410	28.070	18.626	863,331
2023-03-10	28.150	28.350	27.730	27.830	18.466	516,751
2023-03-09	27.950	28.300	27.750	28.280	18.765	621,661
2023-03-08	27.360	27.910	27.360	27.850	18.480	686,098
2023-03-07	28.080	28.300	27.330	27.340	18.141	899,731
2023-03-06	28.500	28.600	28.070	28.090	18.639	577,851
2023-03-03	28.350	28.480	28.080	28.400	18.845	736,191
2023-03-02	28.710	28.840	28.280	28.350	18.811	709,931
2023-03-01	29.120	29.120	28.410	28.710	19.050	1,355,121
2023-02-28	28.900	29.130	28.610	28.860	19.150	1,570,532
2023-02-27	28.320	29.170	28.170	28.930	19.196	2,707,903
2023-02-24	28.100	28.390	27.800	28.250	18.745	674,181
2023-02-23	28.020	28.230	27.740	28.030	18.599	718,641
2023-02-22	27.800	28.200	27.780	28.020	18.592	573,821
2023-02-21	27.730	28.100	27.550	27.960	18.553	849,291
2023-02-20	27.720	27.970	27.300	27.740	18.407	950,171
2023-02-17	27.450	28.140	27.380	27.510	18.254	905,711
2023-02-16	28.210	28.470	27.290	27.450	18.214	1,445,601
2023-02-15	27.970	28.530	27.950	28.340	18.805	1,296,361
2023-02-14	27.960	28.220	27.750	27.970	18.559	741,521
2023-02-13	27.500	28.140	27.500	27.940	18.539	1,060,671
2023-02-10	27.840	27.860	27.510	27.550	18.281	943,411
2023-02-09	27.580	28.210	27.580	27.860	18.486	1,191,061
2023-02-08	27.750	28.270	27.450	27.790	18.440	1,691,822
2023-02-07	28.300	28.450	27.630	27.890	18.506	3,380,033

← NewerPage 15 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.