Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.370	20.380	19.880	20.180	18.522	1,280,020
2025-04-25	20.290	20.470	20.070	20.420	18.742	903,830
2025-04-24	20.500	20.500	19.950	20.260	18.595	1,359,920
2025-04-23	20.200	20.490	20.090	20.280	18.613	1,364,990
2025-04-22	20.000	20.090	19.860	20.020	18.375	1,194,955
2025-04-21	20.090	20.180	19.600	20.020	18.375	1,714,309
2025-04-18	19.970	20.220	19.720	20.090	18.439	1,483,510
2025-04-17	19.350	19.980	19.300	19.840	18.210	1,406,140
2025-04-16	19.970	20.000	19.080	19.460	17.861	1,628,830
2025-04-15	19.900	20.050	19.650	19.970	18.329	1,275,993
2025-04-14	19.930	20.050	19.670	19.860	18.228	1,050,560
2025-04-11	19.330	19.810	19.200	19.620	18.008	1,607,110
2025-04-10	18.850	19.670	18.850	19.270	17.686	2,082,535
2025-04-09	18.260	18.890	17.280	18.670	17.136	2,439,640
2025-04-08	19.040	19.040	17.970	18.400	16.888	2,824,090
2025-04-07	20.000	20.060	19.050	19.050	17.484	1,617,290
2025-04-03	21.150	21.330	20.880	21.170	19.430	1,112,517
2025-04-02	20.960	21.450	20.870	21.280	19.531	1,377,256
2025-04-01	20.700	21.300	20.700	21.040	19.311	1,834,960
2025-03-31	20.700	20.830	20.250	20.700	18.999	1,299,430
2025-03-28	20.980	21.120	20.730	20.750	19.045	1,120,740
2025-03-27	21.050	21.200	20.700	21.040	19.311	1,062,060
2025-03-26	20.750	21.170	20.450	21.080	19.348	1,359,710
2025-03-25	20.650	20.770	20.350	20.670	18.971	1,563,910
2025-03-24	21.150	21.370	20.280	20.650	18.953	2,168,950
2025-03-21	21.300	21.480	21.080	21.210	19.467	1,637,480
2025-03-20	21.320	21.570	21.290	21.450	19.687	1,290,490
2025-03-19	21.420	21.560	21.250	21.400	19.641	1,691,615
2025-03-18	21.500	21.590	21.330	21.440	19.678	1,570,400
2025-03-17	21.520	21.660	21.300	21.490	19.724	1,330,904
2025-03-14	21.280	21.530	21.180	21.490	19.724	1,681,385
2025-03-13	21.400	21.600	21.150	21.400	19.641	1,929,025
2025-03-12	21.280	21.450	21.160	21.400	19.641	1,912,140
2025-03-11	21.490	21.490	21.050	21.280	19.531	2,422,540
2025-03-10	21.280	21.650	21.060	21.650	19.871	3,243,460
2025-03-07	20.760	21.770	20.750	21.390	19.632	4,616,113
2025-03-06	20.640	20.980	20.500	20.850	19.137	2,197,980
2025-03-05	20.540	20.870	20.350	20.640	18.944	1,811,350
2025-03-04	20.530	21.000	20.400	20.680	18.980	2,048,200
2025-03-03	20.130	20.750	20.010	20.530	18.843	3,510,970
2025-02-28	20.400	20.890	20.050	20.130	18.476	3,539,568
2025-02-27	20.540	20.710	20.260	20.440	18.760	5,110,881
2025-02-26	20.170	21.250	20.170	21.070	19.338	8,040,778
2025-02-25	20.570	21.470	20.060	20.080	18.430	8,128,265
2025-02-24	19.550	19.670	19.240	19.520	17.916	1,319,530
2025-02-21	19.500	19.680	19.390	19.570	17.962	1,171,170
2025-02-20	19.380	19.580	19.360	19.560	17.953	1,151,810
2025-02-19	19.110	19.410	19.010	19.400	17.806	1,064,800
2025-02-18	19.430	19.650	18.920	19.050	17.484	1,302,710
2025-02-17	19.260	19.550	19.210	19.430	17.833	1,099,565
2025-02-14	19.110	19.430	19.110	19.260	17.677	1,034,653
2025-02-13	19.650	19.650	19.150	19.200	17.622	1,127,830
2025-02-12	19.590	19.710	19.480	19.640	18.026	1,069,540
2025-02-11	19.660	19.950	19.550	19.700	18.081	1,873,070
2025-02-10	19.350	19.500	19.150	19.500	17.897	1,281,335
2025-02-07	19.250	19.400	19.060	19.260	17.677	1,321,450
2025-02-06	19.120	19.300	19.000	19.250	17.668	1,343,650
2025-02-05	19.220	19.380	19.100	19.190	17.613	1,239,290
2025-01-27	19.100	19.430	19.100	19.170	17.595	1,278,470
2025-01-24	18.930	19.120	18.780	19.090	17.521	856,830

← NewerPage 7 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.