Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.240	16.800	16.220	16.780	16.533	1,510,780
2026-07-22	16.280	16.520	15.950	16.000	15.764	1,593,160
2026-07-21	16.850	16.890	16.220	16.480	16.237	2,770,078
2026-07-20	17.430	17.720	16.650	16.850	16.602	2,494,500
2026-07-17	17.810	18.090	17.130	17.240	16.986	1,508,440
2026-07-16	17.480	17.950	17.360	17.680	17.419	1,087,870
2026-07-15	17.270	17.660	17.190	17.550	17.291	958,740
2026-07-14	16.960	17.470	16.680	17.420	17.163	1,778,704
2026-07-13	17.510	17.560	16.910	17.010	16.759	1,273,470
2026-07-10	17.320	17.750	17.010	17.510	17.252	1,664,621
2026-07-09	17.450	17.450	17.010	17.200	16.946	1,240,367
2026-07-08	17.520	17.740	17.350	17.420	17.163	1,198,790
2026-07-07	17.950	18.070	17.470	17.520	17.262	1,223,930
2026-07-06	18.040	18.290	17.920	17.960	17.695	1,039,677
2026-07-03	17.750	18.180	17.630	18.040	17.774	1,621,324
2026-07-02	17.700	18.140	17.500	17.590	17.331	1,429,200
2026-07-01	17.040	17.740	17.000	17.470	17.212	1,549,550
2026-06-30	17.260	17.380	16.910	17.070	16.818	1,385,020
2026-06-29	17.470	17.640	17.030	17.310	17.055	2,504,710
2026-06-26	17.300	17.940	17.130	17.510	17.252	2,614,077
2026-06-25	17.780	17.990	17.320	17.440	17.183	1,736,990
2026-06-24	18.670	18.680	17.760	17.930	17.666	1,552,860
2026-06-23	18.200	18.770	18.020	18.670	18.395	1,748,168
2026-06-22	17.950	18.220	17.260	18.200	17.932	1,660,903
2026-06-18	18.170	18.260	17.850	18.070	17.804	1,462,822
2026-06-17	18.430	18.600	18.120	18.250	17.981	2,542,755
2026-06-16	18.470	18.620	18.100	18.410	18.139	1,812,230
2026-06-15	18.810	19.230	18.330	18.480	18.207	1,668,610
2026-06-12	18.500	18.900	18.250	18.820	18.542	1,527,410
2026-06-11	18.500	18.850	18.030	18.360	18.089	1,653,575
2026-06-10	18.750	18.970	18.300	18.660	18.385	1,286,680
2026-06-09	18.780	19.250	18.580	18.930	18.651	1,731,190
2026-06-08	19.050	19.490	18.370	18.760	18.483	1,899,650
2026-06-05	18.910	19.610	18.630	19.330	19.045	1,899,050
2026-06-04	19.290	19.440	18.710	18.910	18.631	1,864,460
2026-06-03	19.530	19.600	19.050	19.300	19.015	2,001,622
2026-06-02	20.720	20.830	19.810	19.900	19.114	1,863,250
2026-06-01	19.900	20.800	19.650	20.510	19.700	2,124,930
2026-05-29	20.450	20.600	19.610	19.850	19.066	1,766,410
2026-05-28	20.280	20.500	19.850	20.410	19.604	1,899,240
2026-05-27	20.820	20.890	19.990	20.180	19.383	2,327,430
2026-05-26	21.400	21.570	20.570	20.820	19.998	2,332,260
2026-05-25	22.100	22.680	21.210	21.570	20.718	2,204,220
2026-05-22	21.650	22.110	21.350	21.930	21.064	1,831,511
2026-05-21	22.530	22.850	21.440	21.530	20.680	1,852,140
2026-05-20	22.740	22.850	22.170	22.510	21.621	1,500,410
2026-05-19	22.780	23.320	22.600	22.740	21.842	1,722,629
2026-05-18	22.740	22.840	22.300	22.780	21.880	2,018,870
2026-05-15	22.910	23.100	22.490	22.760	21.861	1,574,918
2026-05-14	23.170	23.250	22.750	22.880	21.976	1,505,088
2026-05-13	23.130	23.550	23.040	23.100	22.188	1,587,970
2026-05-12	23.650	23.650	23.120	23.130	22.216	1,291,685
2026-05-11	23.680	23.700	23.240	23.540	22.610	2,148,530
2026-05-08	23.480	23.690	23.310	23.680	22.745	1,554,290
2026-05-07	23.440	23.730	23.310	23.410	22.485	2,354,652
2026-05-06	23.500	24.000	23.140	23.450	22.524	2,886,464
2026-04-30	22.940	23.550	22.930	23.500	22.572	2,040,490
2026-04-29	22.800	23.270	22.550	22.930	22.024	2,173,660
2026-04-28	22.460	22.900	22.400	22.680	21.784	2,347,390
2026-04-27	22.020	22.650	21.660	22.550	21.659	2,763,344

← NewerPage 2 of 5 · 243 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.