Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.280	22.550	22.220	22.460	21.115	1,210,189
2025-07-24	21.970	22.370	21.890	22.270	20.936	1,498,890
2025-07-23	22.300	22.350	21.900	21.960	20.645	1,309,930
2025-07-22	22.170	22.460	22.120	22.230	20.899	1,452,750
2025-07-21	22.000	22.390	21.800	22.230	20.899	2,032,340
2025-07-18	21.780	22.050	21.620	22.000	20.683	1,379,580
2025-07-17	21.920	21.920	21.700	21.740	20.438	822,495
2025-07-16	21.670	21.870	21.570	21.750	20.448	915,940
2025-07-15	21.900	21.940	21.470	21.660	20.363	1,295,920
2025-07-14	21.500	21.910	21.450	21.830	20.523	1,306,590
2025-07-11	21.700	21.700	21.310	21.490	20.203	922,210
2025-07-10	21.630	21.700	21.380	21.580	20.288	997,730
2025-07-09	21.750	21.790	21.610	21.660	20.363	1,143,750
2025-07-08	21.540	21.680	21.430	21.640	20.344	1,502,901
2025-07-07	21.390	21.570	21.160	21.540	20.250	1,511,640
2025-07-04	21.380	21.490	21.100	21.150	19.883	1,234,030
2025-07-03	21.300	21.430	21.230	21.400	20.118	946,081
2025-07-02	21.370	21.370	21.050	21.300	20.024	1,100,790
2025-07-01	21.310	21.430	21.150	21.310	20.034	1,213,460
2025-06-30	21.100	21.330	21.100	21.250	19.977	1,327,950
2025-06-27	20.950	21.090	20.780	21.000	19.742	1,271,640
2025-06-26	21.050	21.100	20.750	20.830	19.583	1,104,680
2025-06-25	20.850	21.100	20.800	21.010	19.752	1,309,700
2025-06-24	20.250	20.840	20.190	20.770	19.526	1,426,300
2025-06-23	19.550	20.240	19.520	20.170	18.962	1,148,890
2025-06-20	19.860	20.170	19.770	19.850	18.661	1,174,170
2025-06-19	20.490	20.600	19.810	19.850	18.661	1,332,720
2025-06-18	20.670	20.750	20.340	20.460	19.235	804,500
2025-06-17	20.900	20.950	20.600	20.800	19.554	809,820
2025-06-16	20.890	20.990	20.610	20.800	19.554	1,331,390
2025-06-13	21.000	21.010	20.600	20.750	19.507	1,096,230
2025-06-12	21.000	21.130	20.810	20.940	19.686	1,083,020
2025-06-11	20.830	21.150	20.830	20.970	19.714	1,295,080
2025-06-10	21.060	21.150	20.710	20.910	19.658	1,529,980
2025-06-09	20.880	21.100	20.740	20.960	19.705	1,424,880
2025-06-06	20.450	20.890	20.450	20.840	19.592	1,299,430
2025-06-05	20.600	20.700	20.450	20.500	19.272	866,790
2025-06-04	20.430	20.570	20.320	20.480	19.254	823,430
2025-06-03	20.080	20.400	20.080	20.320	19.103	1,063,880
2025-05-30	20.470	20.560	20.090	20.180	18.972	1,137,810
2025-05-29	20.330	20.630	20.180	20.470	19.244	1,167,510
2025-05-28	20.700	20.800	20.110	20.170	18.962	1,314,030
2025-05-27	20.370	20.540	20.340	20.490	19.263	889,640
2025-05-26	20.250	20.510	20.190	20.440	19.216	840,060
2025-05-23	20.570	20.720	20.110	20.340	19.122	1,227,360
2025-05-22	20.700	20.940	20.370	20.450	19.225	1,346,460
2025-05-21	20.970	21.000	20.700	20.750	19.507	814,680
2025-05-20	20.850	20.980	20.640	20.960	19.705	1,074,150
2025-05-19	20.550	20.910	20.450	20.770	19.526	1,483,720
2025-05-16	20.450	20.740	20.450	20.580	19.348	1,017,670
2025-05-15	20.600	20.720	20.330	20.580	19.348	939,670
2025-05-14	20.700	20.700	20.320	20.460	19.235	1,299,380
2025-05-13	21.300	21.350	21.050	21.080	19.348	1,288,210
2025-05-12	21.300	21.350	21.040	21.200	19.458	1,247,340
2025-05-09	21.200	21.300	20.960	21.110	19.375	976,400
2025-05-08	20.820	21.180	20.700	21.150	19.412	1,117,190
2025-05-07	20.800	21.100	20.690	20.850	19.137	1,582,109
2025-05-06	20.910	21.050	20.420	20.660	18.962	2,404,979
2025-04-30	20.550	20.900	20.550	20.740	19.036	826,040
2025-04-29	20.180	20.680	20.010	20.650	18.953	1,305,999

← NewerPage 6 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.