Xuchang Ketop Testing Research Ins historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.370 | 18.590 | 17.910 | 18.130 | 16.498 | 1,681,100 |
| 2024-10-29 | 18.950 | 19.160 | 18.390 | 18.430 | 16.771 | 1,872,700 |
| 2024-10-28 | 18.680 | 18.890 | 18.520 | 18.880 | 17.181 | 2,173,948 |
| 2024-10-25 | 18.280 | 18.630 | 18.250 | 18.610 | 16.935 | 2,066,290 |
| 2024-10-24 | 18.230 | 18.400 | 18.100 | 18.280 | 16.635 | 1,356,870 |
| 2024-10-23 | 18.360 | 18.490 | 18.240 | 18.310 | 16.662 | 2,066,585 |
| 2024-10-22 | 18.370 | 18.550 | 18.060 | 18.360 | 16.708 | 2,563,966 |
| 2024-10-21 | 18.460 | 18.690 | 18.450 | 18.610 | 16.935 | 2,067,130 |
| 2024-10-18 | 18.120 | 18.780 | 18.120 | 18.530 | 16.862 | 2,005,688 |
| 2024-10-17 | 18.130 | 18.480 | 18.130 | 18.180 | 16.544 | 1,285,280 |
| 2024-10-16 | 18.000 | 18.270 | 17.920 | 18.050 | 16.426 | 1,080,178 |
| 2024-10-15 | 18.300 | 18.490 | 18.020 | 18.030 | 16.407 | 1,194,710 |
| 2024-10-14 | 17.890 | 18.390 | 17.810 | 18.300 | 16.653 | 1,666,030 |
| 2024-10-11 | 18.520 | 18.570 | 17.740 | 17.800 | 16.198 | 2,043,020 |
| 2024-10-10 | 18.290 | 18.930 | 18.160 | 18.500 | 16.835 | 2,457,800 |
| 2024-10-09 | 19.490 | 19.580 | 18.190 | 18.240 | 16.599 | 3,810,750 |
| 2024-10-08 | 20.700 | 20.710 | 18.700 | 19.900 | 18.109 | 6,086,422 |
| 2024-09-30 | 17.910 | 19.110 | 17.560 | 18.830 | 17.135 | 5,156,535 |
| 2024-09-27 | 16.950 | 17.580 | 16.800 | 17.490 | 15.916 | 3,517,970 |
| 2024-09-26 | 16.450 | 16.840 | 16.450 | 16.820 | 15.306 | 2,043,705 |
| 2024-09-25 | 16.550 | 16.780 | 16.440 | 16.450 | 14.970 | 2,247,660 |
| 2024-09-24 | 16.300 | 16.500 | 16.100 | 16.490 | 15.006 | 1,797,840 |
| 2024-09-23 | 16.100 | 16.470 | 15.960 | 16.280 | 14.815 | 1,416,760 |
| 2024-09-20 | 16.480 | 16.480 | 16.090 | 16.210 | 14.751 | 688,300 |
| 2024-09-19 | 16.060 | 16.470 | 16.000 | 16.370 | 14.897 | 892,790 |
| 2024-09-18 | 16.150 | 16.190 | 15.800 | 16.070 | 14.624 | 936,860 |
| 2024-09-13 | 16.520 | 16.550 | 16.150 | 16.170 | 14.715 | 748,370 |
| 2024-09-12 | 16.400 | 16.650 | 16.400 | 16.440 | 14.961 | 853,990 |
| 2024-09-11 | 16.330 | 16.750 | 16.330 | 16.530 | 15.042 | 1,162,270 |
| 2024-09-10 | 16.350 | 16.480 | 16.200 | 16.480 | 14.997 | 1,026,880 |
| 2024-09-09 | 16.000 | 16.350 | 15.860 | 16.240 | 14.779 | 1,221,240 |
| 2024-09-06 | 16.780 | 16.820 | 16.370 | 16.370 | 14.578 | 1,087,190 |
| 2024-09-05 | 16.650 | 16.780 | 16.470 | 16.770 | 14.935 | 1,084,070 |
| 2024-09-04 | 16.670 | 16.880 | 16.610 | 16.690 | 14.863 | 972,080 |
| 2024-09-03 | 16.830 | 17.050 | 16.710 | 16.730 | 14.899 | 1,201,700 |
| 2024-09-02 | 16.700 | 17.150 | 16.680 | 16.820 | 14.979 | 1,903,390 |
| 2024-08-30 | 16.520 | 17.100 | 16.520 | 16.820 | 14.979 | 1,676,470 |
| 2024-08-29 | 16.370 | 16.720 | 16.170 | 16.620 | 14.801 | 1,541,590 |
| 2024-08-28 | 16.540 | 16.790 | 16.350 | 16.600 | 14.783 | 1,324,360 |
| 2024-08-27 | 16.700 | 16.770 | 16.340 | 16.540 | 14.730 | 1,284,160 |
| 2024-08-26 | 16.310 | 16.950 | 16.310 | 16.670 | 14.846 | 1,664,950 |
| 2024-08-23 | 16.230 | 16.310 | 16.000 | 16.150 | 14.382 | 1,015,390 |
| 2024-08-22 | 16.430 | 16.660 | 16.260 | 16.270 | 14.489 | 1,479,780 |
| 2024-08-21 | 16.320 | 16.500 | 16.220 | 16.250 | 14.471 | 748,940 |
| 2024-08-20 | 16.720 | 16.850 | 16.300 | 16.410 | 14.614 | 1,096,010 |
| 2024-08-19 | 16.620 | 16.920 | 16.590 | 16.710 | 14.881 | 1,200,930 |
| 2024-08-16 | 16.910 | 17.040 | 16.760 | 16.810 | 14.970 | 1,160,940 |
| 2024-08-15 | 16.900 | 16.990 | 16.680 | 16.970 | 15.113 | 1,559,413 |
| 2024-08-14 | 17.180 | 17.390 | 16.900 | 16.900 | 15.050 | 1,816,553 |
| 2024-08-13 | 17.100 | 17.480 | 16.880 | 17.320 | 15.424 | 2,436,500 |
| 2024-08-12 | 16.650 | 17.370 | 16.500 | 17.200 | 15.318 | 3,584,843 |
| 2024-08-09 | 17.300 | 17.770 | 16.830 | 16.960 | 15.104 | 4,994,996 |
| 2024-08-08 | 16.700 | 16.750 | 16.280 | 16.640 | 14.819 | 1,645,840 |
| 2024-08-07 | 16.510 | 16.990 | 16.510 | 16.800 | 14.961 | 1,538,750 |
| 2024-08-06 | 16.130 | 16.560 | 16.130 | 16.490 | 14.685 | 1,208,239 |
| 2024-08-05 | 16.510 | 16.690 | 16.000 | 16.050 | 14.293 | 1,482,030 |
| 2024-08-02 | 16.750 | 16.950 | 16.560 | 16.590 | 14.774 | 1,289,773 |
| 2024-08-01 | 16.830 | 16.950 | 16.760 | 16.850 | 15.006 | 1,550,690 |
| 2024-07-31 | 16.520 | 16.900 | 16.380 | 16.830 | 14.988 | 1,869,160 |
| 2024-07-30 | 16.400 | 16.550 | 16.100 | 16.470 | 14.667 | 1,311,020 |
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.