Xian Xice Testing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 29.380 | 29.950 | 29.000 | 29.330 | 29.330 | 2,011,300 |
| 2024-04-30 | 30.350 | 30.400 | 28.940 | 28.970 | 28.970 | 2,720,000 |
| 2024-04-29 | 29.690 | 30.540 | 29.690 | 30.400 | 30.400 | 3,123,650 |
| 2024-04-26 | 30.000 | 31.310 | 29.960 | 30.160 | 30.160 | 4,118,498 |
| 2024-04-25 | 29.810 | 31.990 | 29.510 | 30.580 | 30.580 | 4,006,155 |
| 2024-04-24 | 28.340 | 30.800 | 28.340 | 30.140 | 30.140 | 3,918,102 |
| 2024-04-23 | 28.750 | 30.800 | 27.900 | 28.920 | 28.920 | 3,988,913 |
| 2024-04-22 | 29.980 | 31.590 | 29.010 | 29.180 | 29.180 | 4,770,237 |
| 2024-04-19 | 28.000 | 29.630 | 27.870 | 29.250 | 29.250 | 4,242,308 |
| 2024-04-18 | 27.530 | 29.500 | 26.710 | 28.000 | 28.000 | 3,653,378 |
| 2024-04-17 | 25.880 | 27.690 | 25.250 | 27.510 | 27.510 | 3,244,931 |
| 2024-04-16 | 27.260 | 27.650 | 24.200 | 24.500 | 24.500 | 2,884,004 |
| 2024-04-15 | 29.200 | 29.830 | 26.900 | 27.560 | 27.560 | 3,364,395 |
| 2024-04-12 | 30.530 | 30.940 | 29.610 | 29.630 | 29.630 | 2,459,961 |
| 2024-04-11 | 30.110 | 31.900 | 29.800 | 30.670 | 30.670 | 2,949,671 |
| 2024-04-10 | 31.550 | 31.960 | 29.600 | 30.480 | 30.480 | 3,820,751 |
| 2024-04-09 | 32.830 | 33.800 | 31.510 | 31.990 | 31.990 | 3,324,531 |
| 2024-04-08 | 35.110 | 35.400 | 33.000 | 33.000 | 33.000 | 4,472,776 |
| 2024-04-03 | 34.790 | 37.280 | 32.440 | 36.500 | 36.500 | 7,847,265 |
| 2024-04-02 | 36.330 | 37.790 | 34.870 | 35.180 | 35.180 | 6,593,396 |
| 2024-04-01 | 34.600 | 35.240 | 33.650 | 34.730 | 34.730 | 4,406,141 |
| 2024-03-29 | 35.200 | 36.150 | 34.190 | 34.430 | 34.430 | 3,115,408 |
| 2024-03-28 | 32.440 | 36.000 | 32.400 | 35.410 | 35.410 | 7,018,325 |
| 2024-03-27 | 35.200 | 36.000 | 32.400 | 32.440 | 32.440 | 6,421,479 |
| 2024-03-26 | 37.800 | 39.970 | 36.490 | 36.490 | 36.490 | 6,991,411 |
| 2024-03-25 | 42.640 | 42.640 | 38.150 | 38.920 | 38.920 | 10,835,416 |
| 2024-03-22 | 37.650 | 44.420 | 37.620 | 44.420 | 44.420 | 8,479,803 |
| 2024-03-21 | 36.500 | 37.600 | 35.530 | 37.020 | 37.020 | 7,461,746 |
| 2024-03-20 | 34.300 | 36.350 | 34.080 | 35.620 | 35.620 | 4,833,753 |
| 2024-03-19 | 34.000 | 35.580 | 33.710 | 34.750 | 34.750 | 4,738,244 |
| 2024-03-18 | 33.110 | 34.430 | 33.080 | 34.150 | 34.150 | 3,477,788 |
| 2024-03-15 | 33.080 | 33.880 | 32.330 | 33.010 | 33.010 | 2,613,230 |
| 2024-03-14 | 34.000 | 34.290 | 32.650 | 33.350 | 33.350 | 3,548,791 |
| 2024-03-13 | 34.470 | 36.000 | 33.500 | 34.640 | 34.640 | 5,957,651 |
| 2024-03-12 | 32.950 | 35.640 | 32.500 | 34.820 | 34.820 | 6,309,861 |
| 2024-03-11 | 32.510 | 33.780 | 32.400 | 32.790 | 32.790 | 3,254,350 |
| 2024-03-08 | 31.150 | 32.780 | 31.150 | 32.510 | 32.510 | 3,529,713 |
| 2024-03-07 | 32.110 | 32.850 | 31.150 | 31.150 | 31.150 | 3,383,446 |
| 2024-03-06 | 33.000 | 33.250 | 32.000 | 32.450 | 32.450 | 4,488,564 |
| 2024-03-05 | 32.700 | 35.500 | 32.420 | 33.670 | 33.670 | 7,217,836 |
| 2024-03-04 | 32.810 | 33.450 | 32.000 | 33.070 | 33.070 | 4,780,098 |
| 2024-03-01 | 32.720 | 34.980 | 31.880 | 33.730 | 33.730 | 6,382,791 |
| 2024-02-29 | 30.550 | 33.280 | 30.330 | 32.450 | 32.450 | 5,334,709 |
| 2024-02-28 | 34.700 | 35.890 | 31.110 | 31.400 | 31.400 | 6,988,336 |
| 2024-02-27 | 34.450 | 35.220 | 32.950 | 35.220 | 35.220 | 7,003,841 |
| 2024-02-26 | 34.800 | 37.440 | 34.710 | 35.300 | 35.300 | 7,533,168 |
| 2024-02-23 | 34.680 | 39.900 | 33.070 | 37.160 | 37.160 | 10,476,023 |
| 2024-02-22 | 31.500 | 38.100 | 31.500 | 34.750 | 34.750 | 9,885,356 |
| 2024-02-21 | 30.000 | 35.020 | 29.180 | 35.020 | 35.020 | 8,778,300 |
| 2024-02-20 | 23.970 | 29.180 | 23.310 | 29.180 | 29.180 | 4,208,471 |
| 2024-02-19 | 23.700 | 25.800 | 23.020 | 24.320 | 24.320 | 2,465,059 |
| 2024-02-08 | 23.780 | 24.800 | 19.960 | 23.700 | 23.700 | 3,273,787 |
| 2024-02-07 | 21.000 | 24.640 | 18.960 | 24.640 | 24.640 | 4,272,180 |
| 2024-02-06 | 20.060 | 20.940 | 17.560 | 20.540 | 20.540 | 2,637,600 |
| 2024-02-05 | 23.550 | 23.990 | 19.270 | 20.120 | 20.120 | 1,929,930 |
| 2024-02-02 | 25.400 | 26.610 | 22.920 | 24.090 | 24.090 | 1,456,924 |
| 2024-02-01 | 26.200 | 26.300 | 24.860 | 25.460 | 25.460 | 1,419,691 |
| 2024-01-31 | 28.240 | 28.560 | 26.180 | 26.370 | 26.370 | 1,786,262 |
| 2024-01-30 | 30.020 | 30.160 | 28.510 | 28.550 | 28.550 | 1,187,253 |
| 2024-01-29 | 31.170 | 31.450 | 29.620 | 30.030 | 30.030 | 1,522,755 |
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.