Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.770	24.180	23.400	24.040	23.090	2,268,627
2026-01-20	23.540	24.190	23.400	23.930	22.985	3,165,574
2026-01-19	22.910	23.570	22.900	23.530	22.601	2,754,697
2026-01-16	22.900	23.490	22.830	22.950	22.043	2,731,640
2026-01-15	22.360	22.700	22.290	22.650	21.755	1,490,980
2026-01-14	22.530	22.750	22.160	22.450	21.563	2,311,777
2026-01-13	22.530	22.650	22.210	22.530	21.640	2,318,030
2026-01-12	22.250	22.510	22.050	22.510	21.621	2,143,541
2026-01-09	22.070	22.380	21.860	22.130	21.256	1,513,403
2026-01-08	21.550	22.080	21.490	22.060	21.189	1,864,283
2026-01-07	21.780	21.780	21.530	21.580	20.728	1,579,969
2026-01-06	21.940	21.960	21.630	21.770	20.910	2,045,290
2026-01-05	21.730	22.040	21.600	21.830	20.968	2,548,110
2025-12-31	21.700	21.880	21.400	21.550	20.699	2,055,945
2025-12-30	21.990	22.000	21.550	21.690	20.833	939,040
2025-12-29	22.050	22.050	21.770	21.890	21.025	1,229,170
2025-12-26	22.420	22.520	22.050	22.050	21.179	1,286,805
2025-12-25	22.210	22.550	22.100	22.430	21.544	1,005,635
2025-12-24	21.910	22.340	21.860	22.250	21.371	1,378,720
2025-12-23	21.900	22.120	21.750	22.020	21.150	1,557,850
2025-12-22	22.050	22.330	21.900	21.990	21.121	1,381,294
2025-12-19	21.710	22.050	21.710	22.000	21.131	1,210,040
2025-12-18	21.450	21.930	21.300	21.640	20.785	1,242,800
2025-12-17	21.290	21.490	20.920	21.460	20.612	1,322,330
2025-12-16	21.700	21.740	21.240	21.300	20.459	1,201,070
2025-12-15	21.460	22.090	21.260	21.790	20.929	1,493,790
2025-12-12	21.650	22.140	21.470	21.520	20.670	1,907,970
2025-12-11	22.280	22.390	21.670	21.730	20.872	2,238,850
2025-12-10	22.710	22.890	22.130	22.150	21.275	2,816,770
2025-12-09	23.400	23.400	22.760	22.780	21.880	2,866,820
2025-12-08	23.250	23.520	22.910	23.410	22.485	3,196,730
2025-12-05	22.650	23.220	22.400	23.050	22.139	2,089,880
2025-12-04	23.200	23.200	22.400	22.650	21.755	2,221,990
2025-12-03	23.000	23.390	22.950	23.270	22.351	2,891,552
2025-12-02	23.000	23.200	22.750	23.080	22.168	2,987,440
2025-12-01	22.990	23.680	22.890	23.080	22.168	4,116,575
2025-11-28	22.810	22.990	22.620	22.980	22.072	3,587,157
2025-11-27	23.640	23.640	22.970	23.020	21.924	5,001,630
2025-11-26	24.170	24.300	23.380	23.660	22.533	9,906,350
2025-11-25	22.510	24.600	22.460	24.600	23.429	12,421,580
2025-11-24	22.400	22.590	22.200	22.360	21.295	1,900,320
2025-11-21	23.240	23.440	22.020	22.240	21.181	1,966,130
2025-11-20	23.450	23.680	23.150	23.380	22.267	1,544,009
2025-11-19	23.970	24.140	23.230	23.340	22.229	1,788,510
2025-11-18	23.920	24.200	23.700	23.940	22.800	1,402,534
2025-11-17	23.990	24.130	23.700	23.920	22.781	1,785,378
2025-11-14	23.450	24.130	23.310	23.850	22.714	1,989,763
2025-11-13	23.500	23.520	23.270	23.500	22.381	1,197,234
2025-11-12	23.530	23.780	23.300	23.540	22.419	1,305,870
2025-11-11	23.570	23.820	23.410	23.530	22.409	1,386,023
2025-11-10	23.660	23.800	23.410	23.520	22.400	1,505,590
2025-11-07	23.910	23.950	23.530	23.650	22.524	1,883,072
2025-11-06	23.640	24.100	23.400	23.990	22.848	2,454,821
2025-11-05	22.840	23.850	22.830	23.640	22.514	3,689,978
2025-11-04	22.790	23.100	22.700	23.030	21.933	2,548,631
2025-11-03	22.700	22.830	22.510	22.640	21.562	3,042,274
2025-10-31	22.300	22.330	22.100	22.280	21.219	1,164,153
2025-10-30	22.240	22.440	22.120	22.120	21.067	1,140,568
2025-10-29	22.690	22.690	22.120	22.240	21.181	1,404,240
2025-10-28	22.470	22.730	22.350	22.680	21.600	1,299,957

← NewerPage 4 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.