Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.120	28.980	27.120	28.680	19.030	5,428,055
2023-02-03	27.240	27.390	26.780	27.210	18.055	691,341
2023-02-02	27.300	27.380	27.100	27.230	18.068	581,231
2023-02-01	26.940	27.320	26.810	27.300	18.115	861,602
2023-01-31	26.990	26.990	26.700	26.940	17.876	583,311
2023-01-30	26.700	26.950	26.390	26.870	17.829	633,231
2023-01-20	26.630	26.630	26.300	26.360	17.491	445,380
2023-01-19	26.270	26.710	26.270	26.480	17.571	630,501
2023-01-18	26.240	26.300	26.000	26.270	17.431	455,390
2023-01-17	26.080	26.350	25.930	26.150	17.352	543,661
2023-01-16	25.350	26.110	25.300	26.090	17.312	797,681
2023-01-13	25.830	26.280	25.250	25.300	16.788	763,491
2023-01-12	25.900	25.930	25.210	25.800	17.119	734,111
2023-01-11	25.950	25.950	25.110	25.310	16.794	665,081
2023-01-10	25.760	26.020	25.600	25.870	17.166	271,310
2023-01-09	25.800	25.940	25.590	25.770	17.100	360,360
2023-01-06	25.710	25.920	25.500	25.610	16.993	384,670
2023-01-05	25.790	25.840	25.470	25.710	17.060	393,640
2023-01-04	25.340	25.850	25.330	25.720	17.066	571,741
2023-01-03	24.560	25.380	24.500	25.310	16.794	551,678
2022-12-30	24.770	25.060	24.500	24.560	16.297	396,890
2022-12-29	25.000	25.150	24.770	24.770	16.436	334,230
2022-12-28	25.270	25.440	25.060	25.060	16.628	216,970
2022-12-27	25.400	25.400	24.930	25.270	16.768	362,050
2022-12-26	24.770	25.350	24.770	25.250	16.754	309,140
2022-12-23	24.790	25.050	24.460	24.770	16.436	339,300
2022-12-22	25.050	25.700	24.710	24.790	16.449	622,831
2022-12-21	25.980	25.980	24.800	24.890	16.516	785,981
2022-12-20	25.810	26.060	25.680	25.870	17.166	253,500
2022-12-19	26.500	26.670	25.440	25.830	17.139	541,451
2022-12-16	26.820	26.970	26.040	26.530	17.604	853,711
2022-12-15	26.520	26.970	26.240	26.740	17.743	759,201
2022-12-14	26.500	26.810	26.270	26.480	17.571	667,421
2022-12-13	26.250	26.600	26.060	26.500	17.584	644,403
2022-12-12	26.460	26.750	25.920	26.290	17.445	760,891
2022-12-09	26.600	26.800	26.420	26.460	17.557	670,541
2022-12-08	27.230	27.400	26.260	26.520	17.597	1,130,611
2022-12-07	26.860	27.470	26.740	27.050	17.949	1,544,532
2022-12-06	26.800	29.390	26.790	27.120	17.995	2,809,693
2022-12-05	26.910	27.090	26.000	26.900	17.849	1,045,721
2022-12-02	26.200	26.860	26.150	26.770	17.763	927,145
2022-12-01	26.550	26.660	26.220	26.220	17.398	713,311
2022-11-30	26.400	26.450	26.030	26.330	17.471	596,311
2022-11-29	25.800	26.340	25.500	26.330	17.471	780,001
2022-11-28	25.550	25.950	25.450	25.600	16.987	633,231
2022-11-25	26.200	26.360	25.770	25.980	17.239	618,395
2022-11-24	25.980	26.770	25.880	26.140	17.345	1,045,508
2022-11-23	26.250	26.250	25.400	25.930	17.206	1,049,278
2022-11-22	26.760	27.110	25.950	26.020	17.265	1,655,032
2022-11-21	26.720	27.130	26.430	27.090	17.975	777,011
2022-11-18	27.230	27.400	26.770	26.810	17.790	1,022,711
2022-11-17	26.780	27.280	26.000	27.210	18.055	1,511,382
2022-11-16	27.700	27.860	26.640	26.700	17.717	3,238,927
2022-11-15	27.500	29.000	27.230	27.980	18.566	2,889,253
2022-11-14	27.200	27.830	27.150	27.750	18.413	1,569,534
2022-11-11	28.200	28.550	27.490	27.490	18.241	2,718,043
2022-11-10	27.150	29.490	26.920	28.270	18.758	5,303,193
2022-11-09	26.880	27.680	26.870	27.170	18.028	2,769,338
2022-11-08	26.990	26.990	26.300	26.770	17.763	1,350,050
2022-11-07	27.210	27.390	26.630	26.750	17.750	2,436,173

← NewerPage 16 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.