Xuchang Ketop Testing Research Ins historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	27.850	27.850	26.990	27.280	17.708	1,314,998
2021-11-09	28.140	28.990	27.670	27.850	18.078	1,679,648
2021-11-08	27.370	28.250	27.010	28.140	18.266	1,385,411
2021-11-05	26.420	27.210	26.300	27.160	17.630	914,468
2021-11-04	26.260	26.680	26.200	26.420	17.150	369,637
2021-11-03	26.300	26.390	25.870	26.200	17.007	342,420
2021-11-02	26.130	26.510	25.730	25.840	16.773	488,410
2021-11-01	26.470	26.470	26.020	26.280	17.059	508,431
2021-10-29	26.100	26.530	25.800	26.340	17.098	579,021
2021-10-28	27.110	27.480	26.100	26.240	17.033	524,941
2021-10-27	27.590	27.680	27.160	27.220	17.669	293,410
2021-10-26	27.380	27.720	27.220	27.590	17.909	420,030
2021-10-25	27.770	27.770	27.260	27.490	17.844	538,071
2021-10-22	28.110	28.130	27.400	27.450	17.818	583,701
2021-10-21	28.290	28.480	27.910	28.140	18.266	386,360
2021-10-20	28.460	28.650	28.250	28.270	18.351	299,583
2021-10-19	28.530	28.540	28.430	28.460	18.474	369,590
2021-10-18	28.630	28.630	28.310	28.490	18.493	277,810
2021-10-15	28.980	28.980	28.360	28.440	18.461	263,510
2021-10-14	28.770	28.990	28.480	28.740	18.656	344,890

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.