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
2024-07-30	39.010	39.990	38.110	39.160	39.160	8,126,528
2024-07-29	41.200	42.850	39.500	39.910	39.910	9,953,001
2024-07-26	39.870	44.880	38.530	41.040	41.040	12,419,201
2024-07-25	38.030	42.000	37.200	40.440	40.440	11,561,824
2024-07-24	34.700	39.990	34.140	38.190	38.190	10,814,300
2024-07-23	36.060	36.200	34.710	34.800	34.800	6,727,300
2024-07-22	34.000	37.390	33.500	36.600	36.600	9,263,472
2024-07-19	31.780	36.930	31.370	34.360	34.360	9,012,194
2024-07-18	31.700	32.260	30.600	31.980	31.980	2,752,700
2024-07-17	32.650	32.700	31.610	31.760	31.760	1,886,700
2024-07-16	32.490	32.690	31.570	32.410	32.410	2,686,800
2024-07-15	33.210	33.680	32.360	32.440	32.440	2,586,200
2024-07-12	34.150	34.600	33.010	33.110	33.110	3,805,100
2024-07-11	34.450	34.530	33.680	34.310	34.310	3,812,400
2024-07-10	33.510	34.570	33.480	33.550	33.550	3,854,800
2024-07-09	33.240	33.920	32.330	33.800	33.800	4,748,233
2024-07-08	34.210	34.240	32.990	33.300	33.300	2,889,200
2024-07-05	34.360	34.390	33.000	33.910	33.910	3,939,264
2024-07-04	36.070	36.180	34.370	34.400	34.400	3,837,624
2024-07-03	37.720	38.020	36.010	36.160	36.160	4,005,055
2024-07-02	37.650	38.600	37.400	37.630	37.630	3,487,450
2024-07-01	39.020	39.850	37.310	38.100	38.100	4,749,427
2024-06-28	38.440	39.980	38.100	38.700	38.700	6,082,900
2024-06-27	39.200	40.280	38.060	39.160	39.160	6,582,000
2024-06-26	37.130	39.480	36.090	39.040	39.040	6,117,670
2024-06-25	37.920	39.390	37.580	38.120	38.120	5,645,480
2024-06-24	40.600	40.650	37.500	37.920	37.920	6,608,520
2024-06-21	39.270	40.340	38.360	40.240	40.240	6,943,277
2024-06-20	43.350	43.350	39.450	39.550	39.550	12,098,614
2024-06-19	42.990	50.050	42.620	45.070	45.070	14,893,692
2024-06-18	42.340	44.470	41.470	44.180	44.180	11,547,150
2024-06-17	42.950	43.740	41.800	42.280	42.280	8,431,335
2024-06-14	44.400	45.470	42.540	43.000	43.000	11,362,346
2024-06-13	41.580	50.300	41.100	46.700	46.700	16,193,269
2024-06-12	41.000	43.870	40.770	42.760	42.760	11,158,277
2024-06-11	39.960	42.850	38.210	42.050	42.050	12,091,377
2024-06-07	49.420	50.300	41.570	41.990	41.990	15,796,497
2024-06-06	49.500	53.600	46.290	51.490	51.490	17,066,421
2024-06-05	45.550	52.800	45.550	50.530	50.530	17,663,308
2024-06-04	50.440	51.770	44.520	48.480	48.480	18,201,398
2024-06-03	46.520	49.020	45.750	49.020	49.020	17,050,005
2024-05-31	39.700	40.850	38.000	40.850	40.850	10,631,137
2024-05-30	28.870	34.040	28.870	34.040	34.040	7,498,620
2024-05-29	28.200	29.860	27.870	28.370	28.370	3,082,100
2024-05-28	27.180	28.330	26.840	27.440	27.440	1,721,600
2024-05-27	26.900	27.400	26.190	27.400	27.400	1,530,543
2024-05-24	27.880	28.000	26.890	26.900	26.900	1,785,000
2024-05-23	28.810	29.190	27.830	27.880	27.880	1,725,955
2024-05-22	28.440	28.930	28.390	28.780	28.780	1,454,200
2024-05-21	29.370	29.470	28.460	28.650	28.650	1,928,843
2024-05-20	29.230	30.960	28.850	29.630	29.630	2,755,323
2024-05-17	28.420	29.690	28.110	29.540	29.540	2,710,500
2024-05-16	28.400	28.950	28.100	28.420	28.420	1,686,247
2024-05-15	28.690	29.140	27.820	28.070	28.070	1,957,804
2024-05-14	28.990	29.860	28.500	28.650	28.650	2,363,195
2024-05-13	31.500	31.660	28.700	29.140	29.140	4,218,039
2024-05-10	32.050	33.880	31.800	32.240	32.240	5,815,929
2024-05-09	31.000	32.460	30.660	31.730	31.730	3,535,185
2024-05-08	31.500	32.830	30.530	30.930	30.930	4,377,085
2024-05-07	29.200	32.650	29.200	31.260	31.260	4,732,997

← NewerPage 10 of 18 · 1,029 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.