Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.500	22.170	21.420	22.000	21.131	2,325,479
2026-04-23	21.880	22.000	21.490	21.640	20.785	2,115,400
2026-04-22	21.590	22.080	21.530	21.880	21.016	3,786,209
2026-04-21	22.140	22.470	21.300	21.590	20.737	8,181,315
2026-04-20	23.670	23.770	23.430	23.670	22.735	2,205,060
2026-04-17	23.750	23.750	23.380	23.520	22.591	1,518,460
2026-04-16	23.170	23.630	22.790	23.550	22.620	1,913,540
2026-04-15	23.400	23.400	23.000	23.050	22.139	1,970,529
2026-04-14	23.570	23.750	23.020	23.270	22.351	1,937,770
2026-04-13	23.850	23.900	23.070	23.290	22.370	2,778,340
2026-04-10	23.250	24.290	23.210	23.710	22.773	4,007,560
2026-04-09	23.270	23.270	22.680	22.680	21.784	1,369,341
2026-04-08	22.750	23.280	22.720	23.270	22.351	2,099,250
2026-04-07	22.000	22.370	21.400	22.270	21.390	1,955,200
2026-04-03	22.590	22.780	21.650	21.870	21.006	1,781,924
2026-04-02	23.100	23.190	22.370	22.560	21.669	1,087,096
2026-04-01	23.050	23.250	22.780	23.100	22.188	1,443,959
2026-03-31	22.950	23.450	22.680	22.740	21.842	1,655,170
2026-03-30	22.300	22.940	22.250	22.940	22.034	1,355,390
2026-03-27	21.950	22.600	21.850	22.480	21.592	1,227,120
2026-03-26	22.600	22.820	22.090	22.250	21.371	1,435,930
2026-03-25	22.250	22.830	22.210	22.590	21.698	2,167,798
2026-03-24	21.410	22.200	21.150	22.100	21.227	3,315,450
2026-03-23	22.100	22.140	20.710	20.980	20.151	3,840,220
2026-03-20	23.620	23.750	22.410	22.500	21.611	3,058,239
2026-03-19	24.100	24.290	23.420	23.620	22.687	1,962,010
2026-03-18	23.650	24.320	23.530	24.280	23.321	2,164,799
2026-03-17	24.330	24.670	23.460	23.490	22.562	2,049,884
2026-03-16	24.060	24.340	23.700	24.060	23.110	1,889,340
2026-03-13	24.130	24.390	23.890	24.050	23.100	1,509,819
2026-03-12	24.680	24.680	24.020	24.140	23.186	1,586,210
2026-03-11	24.810	24.990	24.560	24.690	23.715	1,785,810
2026-03-10	24.400	24.930	24.350	24.810	23.830	1,916,390
2026-03-09	24.150	24.380	23.850	24.210	23.254	2,119,590
2026-03-06	23.700	24.550	23.690	24.440	23.475	2,201,250
2026-03-05	23.500	23.900	23.330	23.470	22.543	1,515,056
2026-03-04	23.050	23.450	22.960	23.260	22.341	1,413,560
2026-03-03	23.900	24.100	23.180	23.250	22.332	2,272,724
2026-03-02	24.340	24.580	23.650	23.900	22.956	2,288,080
2026-02-27	24.690	24.750	24.350	24.450	23.484	1,407,850
2026-02-26	24.600	24.800	24.470	24.600	23.628	1,325,270
2026-02-25	24.630	24.970	24.310	24.590	23.619	1,746,664
2026-02-24	24.250	24.680	24.250	24.530	23.561	2,457,210
2026-02-13	24.200	24.390	24.020	24.150	23.196	1,693,200
2026-02-12	24.380	24.550	24.120	24.260	23.302	1,432,440
2026-02-11	24.210	24.560	24.110	24.400	23.436	1,412,859
2026-02-10	24.370	24.440	24.140	24.150	23.196	1,291,779
2026-02-09	24.150	24.450	23.960	24.370	23.407	2,086,780
2026-02-06	23.890	24.290	23.630	24.090	23.138	2,196,210
2026-02-05	24.000	24.200	23.850	23.890	22.946	1,488,910
2026-02-04	23.980	24.300	23.770	23.960	23.014	1,837,640
2026-02-03	23.730	23.990	23.530	23.920	22.975	1,518,250
2026-02-02	23.610	24.170	23.590	23.690	22.754	2,633,169
2026-01-30	22.990	23.760	22.900	23.610	22.677	2,554,000
2026-01-29	23.350	23.500	22.800	22.970	22.063	1,732,013
2026-01-28	23.780	23.800	23.150	23.250	22.332	1,884,070
2026-01-27	23.740	23.800	22.910	23.720	22.783	2,725,780
2026-01-26	24.040	24.110	23.670	23.740	22.802	2,593,560
2026-01-23	24.160	24.190	23.910	24.040	23.090	2,134,780
2026-01-22	24.070	24.250	23.900	24.160	23.206	2,156,780

← NewerPage 3 of 21 · 1,219 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.