Xuchang Ketop Testing Research Ins historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.050	18.650	17.510	18.520	18.520	1,915,027
2026-10-22	18.330	18.550	18.060	18.150	18.150	1,652,120
2026-10-21	18.750	18.890	18.290	18.310	18.310	884,430
2026-10-20	18.750	18.850	18.400	18.600	18.600	993,500
2026-10-19	18.750	18.950	17.970	18.410	18.410	1,473,900
2026-10-16	18.750	19.300	18.500	18.810	18.810	1,685,790
2026-10-15	19.160	19.160	18.370	18.560	18.560	2,107,509
2026-10-14	19.800	19.950	19.350	19.350	19.350	1,058,280
2026-10-13	19.300	19.850	18.760	19.750	19.750	1,254,000
2026-10-12	19.800	19.960	19.350	19.430	19.430	1,272,050
2026-10-09	19.760	19.900	19.110	19.800	19.800	1,260,829
2026-10-08	19.840	20.000	19.650	19.760	19.760	1,306,427
2026-09-30	19.910	20.100	19.690	19.840	19.840	730,850
2026-09-29	19.600	20.020	19.600	19.900	19.900	887,980
2026-09-28	19.880	20.050	19.500	19.650	19.650	1,212,849
2026-09-24	19.900	20.180	19.720	19.750	19.750	778,550
2026-09-23	19.680	20.050	19.500	19.940	19.940	951,710
2026-09-22	19.400	19.880	19.310	19.680	19.680	1,109,960
2026-09-21	18.730	19.490	18.730	19.370	19.370	1,244,116
2026-09-18	19.050	19.200	18.720	18.740	18.740	1,206,466
2026-09-17	18.800	19.080	18.550	18.970	18.970	925,900
2026-09-16	18.470	19.080	18.250	18.900	18.900	1,671,700
2026-09-15	19.350	19.350	18.420	18.470	18.470	1,547,100
2026-09-14	19.050	19.520	18.830	19.350	19.350	1,352,084
2026-09-11	19.450	19.620	18.750	19.170	19.170	2,044,177
2026-09-10	19.880	19.880	19.460	19.510	19.510	1,228,580
2026-09-09	20.050	20.050	19.750	19.890	19.890	919,769
2026-09-08	19.740	20.000	19.630	19.970	19.970	1,493,912
2026-09-07	19.710	19.900	19.530	19.710	19.710	1,317,430
2026-09-04	19.770	19.990	19.550	19.700	19.700	1,310,500
2026-09-03	20.130	20.200	19.720	19.770	19.770	1,063,590
2026-09-02	20.240	20.370	20.010	20.340	20.040	1,246,590
2026-09-01	20.210	20.400	20.050	20.260	19.961	1,117,860
2026-08-31	19.900	20.200	19.860	20.150	19.853	883,720
2026-08-28	19.900	20.100	19.700	20.050	19.754	747,950
2026-08-27	20.050	20.070	19.750	19.900	19.607	1,002,500
2026-08-26	19.810	20.120	19.750	19.990	19.695	1,181,260
2026-08-25	19.200	19.900	19.100	19.820	19.528	1,282,210
2026-08-24	19.500	19.500	19.100	19.360	19.075	894,120
2026-08-21	19.600	19.600	18.950	19.450	19.163	1,343,900
2026-08-20	19.350	19.810	19.310	19.490	19.203	1,987,900
2026-08-19	19.560	19.640	19.170	19.350	19.065	1,290,600
2026-08-18	19.480	19.600	19.300	19.570	19.281	913,510
2026-08-17	19.100	19.460	18.960	19.380	19.094	896,300
2026-08-14	18.990	19.120	18.650	19.100	18.818	818,500
2026-08-13	19.270	19.380	18.900	19.000	18.720	1,136,300
2026-08-12	19.100	19.330	18.950	19.280	18.996	961,860
2026-08-11	19.040	19.300	18.770	19.160	18.877	1,310,800
2026-08-10	18.560	19.080	18.410	19.050	18.769	1,253,380
2026-08-07	18.490	18.640	18.120	18.490	18.217	977,919
2026-08-06	18.450	18.690	18.200	18.450	18.178	1,289,307
2026-08-05	18.290	18.450	18.180	18.390	18.119	1,451,180
2026-08-04	18.250	18.440	18.100	18.290	18.020	1,445,830
2026-08-03	17.510	18.250	17.500	18.180	17.912	1,299,550
2026-07-31	17.200	17.500	17.180	17.500	17.242	1,018,770
2026-07-30	17.300	17.530	17.000	17.150	16.897	1,206,750
2026-07-29	16.910	17.370	16.910	17.230	16.976	1,179,870
2026-07-28	16.640	17.090	16.610	16.900	16.651	1,173,898
2026-07-27	16.300	16.800	16.300	16.650	16.404	1,021,600
2026-07-24	16.600	16.770	16.180	16.310	16.069	1,018,894

Page 1 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.