Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.760	22.850	22.330	22.640	14.696	622,701
2022-05-11	22.400	23.510	22.210	22.850	14.832	977,727
2022-05-10	21.770	22.510	21.770	22.400	14.540	417,690
2022-05-09	21.890	22.300	21.600	22.070	14.326	442,000
2022-05-06	21.500	21.930	21.200	21.630	14.040	393,250
2022-05-05	21.620	22.070	21.420	21.820	14.164	559,911
2022-04-29	21.000	21.850	21.000	21.610	14.027	532,351
2022-04-28	21.250	22.200	20.720	21.000	13.632	575,381
2022-04-27	20.460	21.380	20.050	21.350	13.859	646,231
2022-04-26	22.200	22.440	20.600	20.660	13.411	850,674
2022-04-25	23.800	23.890	22.200	22.200	14.410	972,401
2022-04-22	24.050	24.380	23.500	24.140	15.670	660,791
2022-04-21	25.510	25.550	24.230	24.230	15.728	1,286,160
2022-04-20	25.370	26.980	24.550	25.940	16.838	2,091,134
2022-04-19	24.690	26.080	23.000	25.360	16.462	1,262,091
2022-04-18	25.050	25.050	24.500	24.680	16.020	793,131
2022-04-15	25.500	25.510	24.700	25.130	16.312	608,401
2022-04-14	24.990	25.700	24.990	25.390	16.481	404,300
2022-04-13	26.000	26.000	25.150	25.250	16.390	395,980
2022-04-12	25.320	25.710	25.060	25.690	16.676	678,601
2022-04-11	25.740	26.760	25.210	25.480	16.540	1,085,371
2022-04-08	26.030	26.200	25.550	25.910	16.819	413,400
2022-04-07	26.840	26.840	26.000	26.010	16.884	664,325
2022-04-06	26.120	26.870	26.050	26.850	17.429	835,251
2022-04-01	26.690	26.690	26.000	26.140	16.968	531,571
2022-03-31	26.350	26.790	26.150	26.570	17.247	592,931
2022-03-30	26.000	26.600	25.950	26.350	17.104	510,511
2022-03-29	26.680	26.680	25.980	25.980	16.864	373,750
2022-03-28	26.490	26.850	26.000	26.680	17.318	521,691
2022-03-25	26.790	27.100	26.580	26.670	17.312	410,800
2022-03-24	27.150	27.150	26.700	26.730	17.351	585,141
2022-03-23	27.170	27.460	26.940	27.220	17.669	480,220
2022-03-22	27.290	27.790	26.900	27.170	17.637	913,524
2022-03-21	26.700	27.760	26.460	27.420	17.799	1,027,178
2022-03-18	25.920	26.890	25.600	26.690	17.325	808,163
2022-03-17	25.700	26.500	25.700	26.100	16.942	812,241
2022-03-16	25.180	25.680	24.790	25.560	16.591	638,026
2022-03-15	26.250	26.250	25.050	25.050	16.260	962,521
2022-03-14	26.880	27.000	26.350	26.350	17.104	535,279
2022-03-11	26.510	27.100	26.020	27.040	17.552	718,771
2022-03-10	27.010	27.400	26.670	26.780	17.383	828,040
2022-03-09	27.360	27.500	25.760	26.680	17.318	1,415,575
2022-03-08	28.740	28.740	27.290	27.290	17.714	1,426,751
2022-03-07	28.100	29.480	27.630	28.570	18.545	1,895,012
2022-03-04	28.210	28.380	27.790	27.880	18.097	808,601
2022-03-03	28.100	28.370	27.930	28.200	18.305	731,511
2022-03-02	27.650	28.000	27.450	27.910	18.117	472,290
2022-03-01	27.510	27.810	27.500	27.750	18.013	412,490
2022-02-28	27.630	27.850	27.010	27.500	17.851	729,171
2022-02-25	27.750	28.160	27.750	27.830	18.065	743,471
2022-02-24	28.220	28.910	26.900	27.690	17.974	1,740,845
2022-02-23	27.900	28.530	27.900	28.420	18.448	775,581
2022-02-22	28.300	28.610	27.910	27.950	18.143	827,321
2022-02-21	28.260	28.490	28.150	28.490	18.493	680,161
2022-02-18	28.050	28.280	27.660	28.150	18.273	681,201
2022-02-17	28.190	28.600	27.920	28.060	18.214	890,631
2022-02-16	27.680	28.440	27.560	28.190	18.299	926,511
2022-02-15	27.770	28.050	27.240	27.450	17.818	712,661
2022-02-14	27.630	28.100	27.430	27.610	17.922	706,291
2022-02-11	28.580	28.580	27.550	27.610	17.922	1,195,221

← NewerPage 19 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.