Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.940	28.940	28.460	28.690	18.623	821,211
2022-02-09	28.470	28.940	28.250	28.910	18.766	1,101,751
2022-02-08	28.250	28.520	27.850	28.450	18.467	1,012,181
2022-02-07	28.100	28.490	27.860	28.250	18.338	762,360
2022-01-28	27.480	28.140	27.270	27.880	18.097	1,141,011
2022-01-27	27.320	27.980	27.310	27.520	17.864	1,106,301
2022-01-26	27.270	27.990	27.150	27.650	17.948	1,070,291
2022-01-25	28.630	28.820	27.160	27.160	17.630	1,629,812
2022-01-24	29.180	29.340	28.600	28.640	18.591	1,027,828
2022-01-21	29.590	29.840	28.880	29.150	18.922	1,499,291
2022-01-20	30.660	30.660	29.600	29.600	19.214	2,562,693
2022-01-19	30.140	30.750	30.090	30.680	19.915	1,569,362
2022-01-18	30.850	30.860	30.130	30.240	19.629	2,170,730
2022-01-17	30.890	31.290	30.500	30.960	20.097	1,884,872
2022-01-14	31.800	32.220	30.700	30.790	19.986	3,231,153
2022-01-13	31.740	32.610	31.400	31.990	20.765	4,053,794
2022-01-12	31.080	32.490	31.080	32.310	20.973	6,146,124
2022-01-11	30.750	31.200	30.400	30.740	19.954	1,417,659
2022-01-10	30.120	31.420	29.520	30.750	19.960	2,623,410
2022-01-07	30.870	31.170	30.070	30.070	19.519	2,585,833
2022-01-06	30.760	31.550	30.510	31.050	20.155	2,108,082
2022-01-05	31.490	31.490	30.500	30.750	19.960	2,789,237
2022-01-04	31.090	32.260	30.440	31.500	20.447	3,621,154
2021-12-31	31.540	31.860	31.120	31.280	20.304	3,023,423
2021-12-30	31.240	31.920	30.750	31.580	20.499	3,495,927
2021-12-29	31.160	31.550	30.360	31.350	20.350	3,335,980
2021-12-28	31.330	31.560	31.070	31.190	20.246	2,891,477
2021-12-27	31.330	31.810	31.050	31.650	20.545	4,154,400
2021-12-24	32.920	33.110	31.330	31.500	20.447	7,448,506
2021-12-23	34.000	35.400	33.000	33.130	21.505	10,243,200
2021-12-22	37.300	40.300	35.970	35.970	23.349	12,729,180
2021-12-21	34.000	39.970	32.710	39.970	25.945	17,166,218
2021-12-20	34.030	36.340	34.020	36.340	23.589	14,529,724
2021-12-17	30.310	33.040	29.810	33.040	21.447	8,522,795
2021-12-16	29.940	30.580	29.680	30.040	19.500	1,253,200
2021-12-15	29.550	30.100	29.380	29.940	19.435	1,116,961
2021-12-14	29.280	29.660	29.040	29.590	19.207	836,941
2021-12-13	29.250	29.420	28.760	29.170	18.935	525,329
2021-12-10	28.750	29.450	28.750	29.230	18.974	670,539
2021-12-09	28.780	28.990	28.700	28.850	18.727	631,411
2021-12-08	28.690	28.790	28.460	28.760	18.669	581,881
2021-12-07	29.110	29.360	28.360	28.530	18.519	880,300
2021-12-06	29.990	30.290	29.030	29.080	18.876	1,145,561
2021-12-03	29.710	30.200	29.280	29.800	19.344	1,532,442
2021-12-02	30.050	30.170	29.360	29.430	19.104	1,390,420
2021-12-01	30.360	30.500	29.920	30.060	19.513	1,906,062
2021-11-30	30.870	31.980	30.000	30.060	19.513	3,813,211
2021-11-29	30.180	31.700	30.180	31.150	20.220	4,300,532
2021-11-26	29.180	32.180	29.180	32.180	20.889	5,872,348
2021-11-25	28.400	29.520	28.230	29.250	18.987	1,733,162
2021-11-24	28.230	28.400	28.100	28.330	18.390	397,930
2021-11-23	28.210	28.440	28.000	28.320	18.383	479,699
2021-11-22	28.150	28.370	28.020	28.210	18.312	431,600
2021-11-19	27.920	28.260	27.680	28.150	18.273	490,880
2021-11-18	28.480	28.480	27.910	27.920	18.123	542,751
2021-11-17	28.000	28.730	27.740	28.390	18.428	890,111
2021-11-16	28.220	28.320	27.700	27.760	18.020	547,821
2021-11-15	27.600	28.350	27.530	28.180	18.292	709,801
2021-11-12	27.300	27.680	27.200	27.540	17.877	418,210
2021-11-11	27.150	27.800	27.020	27.450	17.818	570,051

← NewerPage 20 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.