Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.820	27.580	26.480	27.350	18.148	4,130,991
2022-11-03	26.620	26.750	26.200	26.750	17.750	2,953,277
2022-11-02	26.900	27.220	26.360	26.980	17.902	5,074,125
2022-11-01	24.990	27.500	24.700	27.500	18.247	3,807,574
2022-10-31	24.250	25.240	24.070	25.000	16.589	1,096,161
2022-10-28	25.120	25.290	23.800	24.060	15.965	1,080,691
2022-10-27	25.030	25.960	25.030	25.260	16.761	1,413,491
2022-10-26	24.260	25.170	24.260	25.040	16.615	994,631
2022-10-25	24.650	24.950	24.090	24.390	16.184	1,033,371
2022-10-24	24.800	25.560	24.630	24.980	16.575	990,991
2022-10-21	24.750	25.050	24.400	24.900	16.522	891,991
2022-10-20	24.540	24.960	24.400	24.440	16.217	961,611
2022-10-19	25.420	26.530	24.570	24.620	16.336	2,753,836
2022-10-18	24.980	26.150	24.910	25.860	17.159	1,623,485
2022-10-17	24.480	25.150	24.450	24.990	16.582	772,461
2022-10-14	24.500	24.780	24.330	24.640	16.350	778,441
2022-10-13	23.920	24.460	23.700	24.370	16.171	600,744
2022-10-12	23.200	24.040	23.060	24.000	15.925	605,801
2022-10-11	22.980	23.460	22.700	23.420	15.540	547,691
2022-10-10	22.950	23.470	22.710	23.000	15.262	697,451
2022-09-30	23.460	23.740	22.950	22.950	15.228	532,352
2022-09-29	23.600	24.090	23.400	23.460	15.567	990,128
2022-09-28	24.070	24.140	23.480	23.550	15.626	761,655
2022-09-27	23.760	24.040	23.650	24.030	15.945	702,651
2022-09-26	23.900	24.010	23.370	23.460	15.567	749,518
2022-09-23	24.530	24.540	23.950	23.990	15.918	557,441
2022-09-22	24.400	24.760	24.230	24.530	16.277	619,061
2022-09-21	24.070	24.960	23.820	24.480	16.244	1,039,658
2022-09-20	24.330	24.470	23.920	24.070	15.972	849,275
2022-09-19	24.070	24.500	23.850	24.240	16.084	1,000,481
2022-09-16	24.750	25.330	24.060	24.150	16.025	1,185,081
2022-09-15	26.100	26.240	24.350	25.000	16.589	1,747,072
2022-09-14	25.540	26.460	25.540	26.100	17.318	1,851,462
2022-09-13	25.650	25.970	25.260	25.970	17.232	1,041,301
2022-09-09	26.490	26.490	25.520	25.520	16.934	1,897,352
2022-09-08	26.200	26.500	25.930	26.500	17.584	1,795,056
2022-09-07	26.850	26.870	25.870	26.130	17.338	3,467,233
2022-09-06	27.600	27.990	27.010	27.210	18.055	4,612,665
2022-09-05	28.800	28.880	26.820	27.780	18.433	5,286,187
2022-09-02	28.360	29.900	28.020	29.280	19.429	6,645,150
2022-09-01	28.360	28.490	26.900	28.120	18.659	1,906,582
2022-08-31	28.550	28.990	27.700	28.060	18.619	2,124,982
2022-08-30	27.440	29.500	27.100	28.830	19.130	4,615,003
2022-08-29	27.150	27.560	26.660	27.440	18.208	1,059,280
2022-08-26	28.020	28.270	27.300	27.490	18.241	1,407,251
2022-08-25	29.200	29.400	27.600	27.870	18.493	2,462,344
2022-08-24	28.720	29.860	28.280	29.170	19.356	4,844,461
2022-08-23	28.320	29.160	27.700	28.930	19.196	3,187,780
2022-08-22	28.200	28.900	27.940	28.250	18.745	2,804,005
2022-08-19	30.500	30.500	28.200	28.280	18.765	5,268,938
2022-08-18	28.640	29.680	28.460	29.050	19.276	5,134,654
2022-08-17	27.500	30.340	26.940	29.360	19.482	9,583,396
2022-08-16	28.180	28.700	27.410	27.580	18.301	5,799,169
2022-08-15	25.540	28.090	25.370	28.090	18.639	4,362,201
2022-08-12	25.780	25.780	25.450	25.540	16.947	569,141
2022-08-11	25.150	25.720	25.150	25.620	17.000	704,619
2022-08-10	24.940	25.230	24.810	25.150	16.688	509,459
2022-08-09	25.200	25.300	24.810	24.940	16.549	595,921
2022-08-08	24.700	25.100	24.350	25.060	16.628	624,019
2022-08-05	24.900	25.450	24.450	24.720	16.403	795,601

← NewerPage 17 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.