Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	19.000	19.160	18.910	18.910	17.356	1,126,850
2025-01-22	19.010	19.150	18.770	18.950	17.393	1,041,800
2025-01-21	19.030	19.130	18.760	19.120	17.549	1,264,860
2025-01-20	18.390	19.070	18.260	18.920	17.365	2,255,253
2025-01-17	18.190	18.420	18.070	18.380	16.869	1,027,000
2025-01-16	18.370	18.540	18.010	18.180	16.686	1,532,710
2025-01-15	18.830	18.990	18.200	18.240	16.741	1,943,430
2025-01-14	17.250	17.950	17.200	17.940	16.466	1,079,630
2025-01-13	17.060	17.190	16.510	17.180	15.768	671,610
2025-01-10	17.520	17.600	16.990	17.000	15.603	828,176
2025-01-09	17.650	17.800	17.450	17.630	16.043	972,940
2025-01-08	17.600	17.610	17.070	17.460	15.889	888,220
2025-01-07	17.140	17.500	17.030	17.500	15.925	953,586
2025-01-06	16.920	17.150	16.410	17.020	15.488	1,086,376
2025-01-03	17.500	17.650	16.850	16.920	15.397	1,425,626
2025-01-02	17.850	18.140	17.340	17.470	15.898	1,220,520
2024-12-31	18.330	18.450	17.870	17.920	16.307	1,001,180
2024-12-30	18.460	18.490	18.020	18.330	16.680	796,090
2024-12-27	18.390	18.660	18.320	18.520	16.853	827,690
2024-12-26	18.090	18.520	18.050	18.350	16.699	836,240
2024-12-25	18.650	18.650	17.980	18.180	16.544	1,433,280
2024-12-24	18.750	19.040	18.410	18.710	17.026	1,210,790
2024-12-23	19.590	19.590	18.540	18.630	16.953	2,027,140
2024-12-20	19.300	19.780	19.190	19.590	17.827	1,152,015
2024-12-19	19.170	19.380	18.950	19.320	17.581	1,145,365
2024-12-18	19.220	19.450	18.750	19.190	17.463	1,371,880
2024-12-17	20.020	20.350	19.100	19.120	17.399	2,336,970
2024-12-16	19.880	20.390	19.880	19.990	18.191	2,252,510
2024-12-13	19.980	20.210	19.820	19.890	18.100	2,196,110
2024-12-12	19.750	19.950	19.670	19.930	18.136	1,826,700
2024-12-11	19.730	19.950	19.650	19.750	17.973	1,837,100
2024-12-10	20.100	20.250	19.710	19.790	18.009	2,619,953
2024-12-09	19.850	19.940	19.530	19.680	17.909	2,667,960
2024-12-06	20.400	20.550	19.630	19.890	18.100	5,927,107
2024-12-05	19.590	21.450	19.250	20.600	18.746	7,756,489
2024-12-04	19.800	20.070	19.400	19.500	17.745	1,909,260
2024-12-03	19.770	20.030	19.680	19.850	18.064	2,147,980
2024-12-02	19.660	20.100	19.660	19.770	17.991	3,039,240
2024-11-29	19.480	20.700	19.360	19.680	17.909	5,911,210
2024-11-28	18.810	19.500	18.800	19.190	17.463	2,855,450
2024-11-27	18.700	18.920	17.940	18.840	17.145	1,902,400
2024-11-26	18.750	18.800	18.480	18.560	16.890	1,045,580
2024-11-25	18.370	18.700	18.270	18.690	17.008	1,263,874
2024-11-22	18.980	19.030	18.290	18.330	16.680	1,536,490
2024-11-21	18.800	19.090	18.700	18.990	17.281	1,610,800
2024-11-20	18.440	18.860	18.300	18.840	17.145	1,404,340
2024-11-19	18.150	18.440	18.030	18.440	16.781	1,181,694
2024-11-18	18.360	18.530	17.820	18.050	16.426	1,662,760
2024-11-15	18.600	18.860	18.250	18.310	16.662	1,328,190
2024-11-14	18.990	19.020	18.490	18.510	16.844	1,229,250
2024-11-13	18.900	19.020	18.520	19.000	17.290	1,439,335
2024-11-12	18.990	19.160	18.660	18.850	17.154	2,048,220
2024-11-11	18.870	18.980	18.570	18.980	17.272	1,971,828
2024-11-08	18.750	18.800	18.460	18.640	16.963	1,803,800
2024-11-07	18.200	18.630	18.160	18.630	16.953	1,852,450
2024-11-06	18.440	18.600	18.130	18.300	16.653	1,890,080
2024-11-05	18.090	18.400	17.910	18.400	16.744	1,956,520
2024-11-04	17.640	18.000	17.560	17.990	16.371	1,480,110
2024-11-01	18.300	18.460	17.600	17.650	16.062	2,756,990
2024-10-31	18.300	18.460	18.130	18.400	16.744	1,576,710

← NewerPage 8 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.