Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.900	25.450	24.450	24.720	16.403	795,601
2022-08-04	24.410	24.920	24.150	24.660	16.363	605,801
2022-08-03	24.030	24.840	24.030	24.120	16.005	645,191
2022-08-02	25.550	25.550	24.000	24.020	15.938	1,026,599
2022-08-01	25.560	25.700	25.310	25.430	16.874	615,291
2022-07-29	25.790	25.990	25.500	25.580	16.973	609,181
2022-07-28	25.570	25.790	25.300	25.770	17.100	744,511
2022-07-27	25.310	25.490	25.100	25.330	16.808	368,030
2022-07-26	25.110	25.480	24.790	25.300	16.788	522,211
2022-07-25	25.610	25.900	25.150	25.230	16.741	503,621
2022-07-22	25.660	26.090	25.370	25.600	16.987	515,581
2022-07-21	25.920	26.190	25.300	25.720	17.066	639,471
2022-07-20	25.800	26.090	25.670	25.890	17.179	485,680
2022-07-19	25.530	26.350	25.520	25.690	17.046	659,881
2022-07-18	25.270	25.860	25.150	25.720	17.066	761,931
2022-07-15	26.400	26.400	25.080	25.100	16.655	1,273,957
2022-07-14	25.300	26.350	25.300	26.240	17.411	1,695,508
2022-07-13	24.410	25.770	24.400	25.290	16.781	1,445,716
2022-07-12	25.200	25.200	24.040	24.560	16.297	952,818
2022-07-11	25.170	25.180	24.600	24.950	16.555	841,101
2022-07-08	25.170	26.000	24.700	25.290	16.781	2,086,632
2022-07-07	24.600	25.140	24.400	24.780	16.443	1,012,051
2022-07-06	24.580	24.750	24.000	24.640	16.350	679,346
2022-07-05	24.800	25.130	24.160	24.420	16.204	736,061
2022-07-04	25.050	25.190	24.480	24.990	16.582	683,541
2022-07-01	24.690	25.260	24.520	24.770	16.436	765,051
2022-06-30	24.900	25.260	24.640	24.710	16.396	891,931
2022-06-29	25.450	25.530	24.940	24.980	16.575	1,078,221
2022-06-28	24.560	25.350	24.300	25.220	16.735	1,035,321
2022-06-27	24.400	24.750	24.390	24.580	16.310	558,611
2022-06-24	24.340	24.480	24.050	24.390	16.184	680,291
2022-06-23	23.650	24.170	23.410	24.110	15.998	523,251
2022-06-22	23.740	24.080	23.530	23.650	15.693	343,460
2022-06-21	24.220	24.220	23.140	23.980	15.912	720,981
2022-06-20	23.500	24.300	23.480	24.230	16.078	898,393
2022-06-17	23.450	23.630	23.130	23.500	15.593	451,428
2022-06-16	23.230	23.700	23.150	23.460	15.567	405,018
2022-06-15	23.520	24.000	23.230	23.230	15.414	811,981
2022-06-14	23.620	23.620	22.650	23.280	15.447	810,031
2022-06-13	23.410	23.650	23.200	23.620	15.673	406,578
2022-06-10	23.200	23.690	23.120	23.410	15.534	398,258
2022-06-09	23.760	24.000	23.280	23.340	15.487	605,815
2022-06-08	24.100	24.250	23.500	23.810	15.799	598,651
2022-06-07	24.390	24.600	23.910	24.190	16.051	567,321
2022-06-06	23.800	24.520	23.800	24.270	16.104	782,471
2022-06-02	23.510	23.960	23.220	23.760	15.766	650,001
2022-06-01	23.220	23.890	23.150	23.510	15.600	638,579
2022-05-31	23.000	23.220	22.800	23.210	15.401	469,690
2022-05-30	23.120	23.210	22.820	23.050	15.295	512,981
2022-05-27	23.020	23.190	22.560	22.870	15.175	578,241
2022-05-26	22.560	22.970	22.150	22.790	15.122	609,441
2022-05-25	22.210	22.590	21.810	22.560	14.970	533,001
2022-05-24	22.810	23.350	21.800	21.800	14.465	653,381
2022-05-23	22.730	23.070	22.730	22.940	15.222	319,150
2022-05-20	22.720	22.990	22.550	22.730	15.082	403,260
2022-05-19	22.520	22.970	22.360	22.700	15.062	494,929
2022-05-18	22.740	23.230	22.740	23.000	14.930	563,161
2022-05-17	22.870	23.090	22.500	22.700	14.735	437,060
2022-05-16	23.100	23.490	22.600	22.870	14.845	630,501
2022-05-13	22.800	23.100	22.300	22.860	14.839	586,301

← NewerPage 18 of 21 · 1,220 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.