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
2024-01-26	32.050	32.700	30.910	31.170	31.170	1,948,300
2024-01-25	30.010	33.140	29.870	33.120	33.120	2,012,632
2024-01-24	30.400	30.690	29.050	29.990	29.990	833,444
2024-01-23	31.300	31.300	29.880	30.230	30.230	979,850
2024-01-22	33.180	33.400	30.620	31.070	31.070	1,117,108
2024-01-19	33.600	33.850	32.790	32.940	32.940	856,800
2024-01-18	34.040	34.040	32.600	33.560	33.560	974,510
2024-01-17	35.140	35.590	33.990	34.040	34.040	736,200
2024-01-16	35.270	35.900	34.050	35.000	35.000	1,034,110
2024-01-15	36.480	36.480	36.480	36.480	36.480	0
2024-01-12	36.660	38.200	36.200	36.480	36.480	1,465,892
2024-01-11	35.360	37.580	35.020	37.130	37.130	1,609,555
2024-01-10	35.170	36.700	34.500	35.410	35.410	1,236,292
2024-01-09	35.450	36.530	34.920	35.110	35.110	1,215,887
2024-01-08	35.940	36.150	35.280	35.380	35.380	940,743
2024-01-05	37.360	37.600	35.510	35.940	35.940	1,085,778
2024-01-04	38.050	38.130	37.170	37.410	37.410	755,400
2024-01-03	39.190	39.260	37.410	38.080	38.080	1,196,248
2024-01-02	39.010	39.850	38.880	39.190	39.190	981,015
2023-12-29	38.530	40.150	38.300	39.590	39.590	1,696,303
2023-12-28	37.800	38.930	37.010	38.450	38.450	1,620,842
2023-12-27	36.810	38.840	36.500	37.840	37.840	1,539,465
2023-12-26	37.380	37.380	36.380	36.890	36.890	879,155
2023-12-25	37.000	37.850	36.510	37.440	37.440	808,519
2023-12-22	37.840	38.020	36.890	37.150	37.150	649,071
2023-12-21	37.980	38.470	37.040	37.760	37.760	956,077
2023-12-20	38.200	38.670	37.230	37.700	37.700	757,720
2023-12-19	38.210	38.990	37.900	38.220	38.220	695,021
2023-12-18	39.020	39.400	38.130	38.390	38.390	703,553
2023-12-15	39.740	39.830	38.910	39.060	39.060	811,455
2023-12-14	39.380	40.170	39.180	39.790	39.790	850,655
2023-12-13	39.110	41.640	39.110	39.500	39.500	1,825,955
2023-12-12	39.420	39.980	39.110	39.320	39.320	907,693
2023-12-11	38.700	39.490	38.000	39.140	39.140	1,362,700
2023-12-08	39.500	40.110	38.330	38.700	38.700	1,531,800
2023-12-07	39.060	39.970	38.910	39.680	39.680	1,507,200
2023-12-06	41.000	41.100	39.090	39.480	39.480	1,831,167
2023-12-05	41.490	42.040	40.020	40.200	40.200	1,661,631
2023-12-04	42.100	43.710	41.600	41.690	41.690	2,801,679
2023-12-01	40.480	41.640	39.750	41.470	41.470	2,017,100
2023-11-30	40.770	41.500	39.670	40.480	40.480	1,843,710
2023-11-29	40.190	41.650	40.000	40.310	40.310	2,196,355
2023-11-28	39.120	40.560	38.860	39.890	39.890	2,046,167
2023-11-27	39.000	39.960	38.640	39.120	39.120	2,394,570
2023-11-24	42.250	43.000	39.220	39.490	39.490	3,687,904
2023-11-23	44.000	44.370	41.330	41.710	41.710	3,956,622
2023-11-22	45.500	45.600	44.480	44.610	44.610	1,433,951
2023-11-21	46.880	46.880	44.440	45.500	45.500	3,012,710
2023-11-20	45.700	47.870	44.960	47.240	47.240	2,848,304
2023-11-17	45.920	46.990	45.250	45.860	45.860	2,621,884
2023-11-16	47.740	49.120	45.780	46.120	46.120	3,184,770
2023-11-15	43.500	47.660	43.100	47.500	47.500	4,868,176
2023-11-14	43.600	45.190	42.810	43.980	43.980	4,302,537
2023-11-13	40.200	45.430	39.500	45.120	45.120	6,480,219
2023-11-10	39.210	40.080	38.300	40.000	40.000	2,976,607
2023-11-09	40.490	40.820	38.390	39.420	39.420	3,983,512
2023-11-08	40.550	43.000	40.100	40.930	40.930	3,336,701
2023-11-07	41.500	42.740	40.200	41.190	41.190	4,626,520
2023-11-06	39.990	43.230	38.250	41.920	41.920	6,946,675
2023-11-03	35.500	41.800	35.300	40.260	40.260	8,030,797

← NewerPage 12 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.