Xian Xice Testing Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	73.520	76.920	68.190	76.510	76.510	2,835,943
2026-10-22	76.950	79.330	74.550	74.580	74.580	2,582,404
2026-10-21	76.520	80.500	76.040	76.460	76.460	2,829,100
2026-10-20	73.520	76.490	72.430	75.020	75.020	1,656,800
2026-10-19	73.520	75.030	70.760	74.080	74.080	2,645,004
2026-10-16	73.520	79.500	73.330	75.450	75.450	3,248,400
2026-10-15	74.440	75.310	71.550	72.080	72.080	2,122,506
2026-10-14	80.570	80.580	76.010	76.350	76.350	2,236,900
2026-10-13	78.480	82.110	75.110	80.980	80.980	2,199,101
2026-10-12	82.360	82.980	79.580	79.900	79.900	1,806,700
2026-10-09	85.470	85.470	77.610	82.360	82.360	2,664,359
2026-10-08	86.580	88.480	84.400	85.620	85.620	1,959,718
2026-09-30	88.880	90.530	86.070	86.530	86.530	1,794,800
2026-09-29	90.110	90.550	88.000	88.900	88.900	1,847,200
2026-09-28	98.020	98.270	89.500	90.390	90.390	3,545,468
2026-09-24	98.500	103.24	97.160	98.280	98.280	3,509,847
2026-09-23	96.370	99.800	95.100	99.110	99.110	2,497,868
2026-09-22	99.010	99.980	96.150	96.380	96.380	1,930,600
2026-09-21	99.890	100.83	97.910	99.290	99.290	2,161,113
2026-09-18	98.580	101.16	98.030	100.03	100.03	2,085,547
2026-09-17	99.160	100.55	96.630	98.400	98.400	1,840,200
2026-09-16	98.750	100.68	98.000	99.290	99.290	1,920,204
2026-09-15	100.38	101.17	98.140	98.270	98.270	1,831,200
2026-09-14	98.260	100.67	96.080	100.38	100.38	2,156,078
2026-09-11	98.990	99.500	95.000	98.400	98.400	2,160,104
2026-09-10	99.000	102.00	96.740	99.230	99.230	2,607,549
2026-09-09	98.040	99.640	96.690	98.640	98.640	1,960,081
2026-09-08	98.500	100.17	97.570	98.200	98.200	2,059,681
2026-09-07	100.10	101.49	97.830	98.900	98.900	2,516,081
2026-09-04	101.01	104.16	97.850	98.580	98.580	3,038,971
2026-09-03	101.43	104.94	99.110	101.01	101.01	3,411,378
2026-09-02	100.69	105.00	99.300	99.550	99.550	3,755,062
2026-09-01	99.020	102.32	97.000	101.20	101.20	4,390,397
2026-08-31	88.800	99.390	87.770	99.020	99.020	5,140,150
2026-08-28	90.550	92.010	89.210	89.270	89.270	1,806,210
2026-08-27	87.160	91.280	86.690	90.630	90.630	2,637,200
2026-08-26	88.560	89.000	85.400	87.150	87.150	1,974,928
2026-08-25	85.980	89.950	83.250	88.540	88.540	2,537,094
2026-08-24	88.950	88.950	84.510	86.050	86.050	2,984,647
2026-08-21	86.120	89.670	85.060	88.980	88.980	3,795,782
2026-08-20	90.160	91.350	85.000	87.000	87.000	5,539,538
2026-08-19	105.58	108.00	88.800	89.200	89.200	9,175,845
2026-08-18	101.62	102.50	99.250	101.30	101.30	2,323,009
2026-08-17	96.950	102.60	96.350	102.21	102.21	2,791,844
2026-08-14	95.750	97.240	93.810	96.200	96.200	1,600,956
2026-08-13	98.800	98.800	95.890	96.000	96.000	2,346,296
2026-08-12	94.010	97.740	93.220	96.800	96.800	2,534,085
2026-08-11	94.690	96.230	91.280	94.700	94.700	3,370,772
2026-08-10	99.000	99.580	93.200	97.510	97.510	4,232,695
2026-08-07	94.000	97.920	90.600	97.000	97.000	4,496,706
2026-08-06	90.180	94.550	89.600	93.150	93.150	3,818,650
2026-08-05	86.160	93.590	85.170	91.400	91.400	3,943,703
2026-08-04	83.690	86.770	82.960	86.160	86.160	3,115,031
2026-08-03	81.700	84.940	80.930	82.950	82.950	3,491,723
2026-07-31	79.700	86.550	78.250	81.650	81.650	4,395,122
2026-07-30	81.510	82.500	75.880	76.060	76.060	2,888,729
2026-07-29	84.180	84.610	78.400	81.500	81.500	3,278,300
2026-07-28	89.220	90.140	83.300	84.160	84.160	2,803,476
2026-07-27	85.790	89.330	84.400	89.300	89.300	3,083,110
2026-07-24	86.890	89.260	84.710	85.030	85.030	2,967,400

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.