Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.750	22.780	22.210	22.480	21.409	1,712,030
2025-10-24	22.600	22.670	22.400	22.570	21.495	1,458,630
2025-10-23	22.320	22.520	22.030	22.510	21.438	1,770,390
2025-10-22	22.110	22.540	21.980	22.320	21.257	2,083,250
2025-10-21	21.700	22.210	21.630	22.180	21.124	1,754,559
2025-10-20	21.650	21.800	21.380	21.650	20.619	1,068,240
2025-10-17	21.770	21.770	21.350	21.430	20.409	1,165,630
2025-10-16	21.920	22.150	21.650	21.760	20.724	1,088,370
2025-10-15	21.490	21.980	21.340	21.960	20.914	1,560,447
2025-10-14	21.500	21.620	21.250	21.490	20.467	1,236,930
2025-10-13	20.960	21.510	20.430	21.300	20.286	1,924,390
2025-10-10	21.390	21.680	21.290	21.400	20.381	1,179,260
2025-10-09	21.440	21.700	21.310	21.390	20.371	1,098,113
2025-09-30	21.680	21.700	21.410	21.440	20.419	811,753
2025-09-29	21.340	21.780	21.060	21.640	20.609	1,203,793
2025-09-26	21.100	21.580	20.950	21.400	20.381	1,153,710
2025-09-25	21.610	21.850	21.090	21.230	20.219	1,176,460
2025-09-24	21.150	21.670	21.020	21.670	20.638	1,108,740
2025-09-23	21.380	21.450	20.510	21.280	20.267	2,065,066
2025-09-22	21.680	21.780	21.230	21.380	20.362	1,187,090
2025-09-19	21.660	21.750	21.380	21.600	20.571	1,010,480
2025-09-18	22.180	22.180	21.500	21.740	20.705	1,285,341
2025-09-17	22.180	22.330	22.010	22.110	21.057	798,093
2025-09-16	21.970	22.260	21.680	22.180	21.124	1,574,489
2025-09-15	21.990	22.210	21.830	21.890	20.848	1,171,327
2025-09-12	22.110	22.300	21.900	21.990	20.943	909,772
2025-09-11	21.810	22.160	21.580	22.150	21.095	1,216,273
2025-09-10	21.860	21.990	21.800	21.880	20.838	910,102
2025-09-09	22.040	22.100	21.680	21.880	20.838	1,283,939
2025-09-08	21.800	22.000	21.680	21.970	20.924	1,758,039
2025-09-05	21.500	21.810	21.300	21.760	20.724	1,666,393
2025-09-04	21.210	21.670	21.020	21.390	20.371	1,844,250
2025-09-03	21.680	21.780	21.050	21.080	20.076	1,262,940
2025-09-02	21.680	21.780	21.170	21.620	20.590	1,824,663
2025-09-01	21.520	21.880	21.520	21.620	20.590	1,698,780
2025-08-29	21.670	21.850	21.470	21.590	20.562	1,388,838
2025-08-28	21.900	22.300	20.960	21.700	20.667	3,055,212
2025-08-27	22.960	23.090	21.900	21.900	20.857	3,817,883
2025-08-26	22.900	23.100	22.650	22.940	21.848	2,399,315
2025-08-25	22.910	24.250	22.860	23.300	21.905	3,503,250
2025-08-22	23.130	23.210	22.730	22.860	21.491	2,389,770
2025-08-21	23.170	23.430	23.100	23.190	21.801	2,261,327
2025-08-20	22.900	23.350	22.790	23.280	21.886	2,401,580
2025-08-19	22.670	23.070	22.580	23.010	21.632	2,046,910
2025-08-18	22.950	23.160	22.670	22.670	21.312	2,310,303
2025-08-15	22.610	22.930	22.500	22.840	21.472	1,815,350
2025-08-14	23.260	23.450	22.630	22.670	21.312	2,133,100
2025-08-13	23.540	23.630	23.230	23.260	21.867	1,658,110
2025-08-12	23.700	23.810	23.220	23.400	21.999	2,133,745
2025-08-11	23.810	23.930	23.500	23.680	22.262	2,266,730
2025-08-08	23.430	23.980	23.260	23.850	22.422	1,645,960
2025-08-07	23.450	23.630	23.310	23.540	22.130	1,413,790
2025-08-06	23.160	23.560	23.090	23.520	22.112	1,355,121
2025-08-05	22.910	23.170	22.810	23.160	21.773	1,435,180
2025-08-04	22.600	23.050	22.400	23.040	21.660	1,836,789
2025-08-01	22.150	22.550	22.100	22.490	21.143	1,612,510
2025-07-31	22.740	22.800	22.060	22.110	20.786	1,486,740
2025-07-30	22.720	22.770	22.410	22.740	21.378	1,074,360
2025-07-29	22.790	22.860	22.440	22.650	21.294	1,140,440
2025-07-28	22.460	22.860	22.390	22.760	21.397	1,325,624

← NewerPage 5 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.