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
2023-11-02	35.000	39.600	34.990	37.880	37.880	9,705,956
2023-11-01	32.570	33.180	32.220	33.050	33.050	812,200
2023-10-31	32.790	33.290	32.450	32.640	32.640	749,898
2023-10-30	32.000	32.890	31.780	32.690	32.690	748,302
2023-10-27	32.100	32.710	31.340	32.140	32.140	929,838
2023-10-26	32.470	32.720	31.860	32.700	32.700	492,510
2023-10-25	31.640	32.660	31.360	32.470	32.470	572,600
2023-10-24	31.100	31.960	30.500	31.570	31.570	629,500
2023-10-23	31.130	31.560	30.750	30.880	30.880	502,198
2023-10-20	32.200	32.400	31.180	31.180	31.180	740,732
2023-10-19	31.950	33.130	31.950	32.310	32.310	678,180
2023-10-18	32.710	32.730	31.860	32.140	32.140	742,800
2023-10-17	32.730	32.930	32.200	32.880	32.880	560,302
2023-10-16	32.650	32.960	32.320	32.880	32.880	648,364
2023-10-13	32.780	33.100	32.600	32.700	32.700	650,800
2023-10-12	33.460	33.460	32.700	32.910	32.910	707,541
2023-10-11	33.170	33.650	32.810	33.440	33.440	903,559
2023-10-10	33.050	33.720	32.810	33.350	33.350	1,049,934
2023-10-09	32.570	33.170	32.500	33.050	33.050	896,500
2023-09-28	32.400	33.050	32.300	32.540	32.540	821,179
2023-09-27	32.220	32.980	32.120	32.300	32.300	640,784
2023-09-26	32.790	32.850	32.200	32.290	32.290	698,904
2023-09-25	33.460	33.460	32.660	32.730	32.730	691,248
2023-09-22	32.570	33.750	32.300	33.400	33.400	936,917
2023-09-21	33.000	33.490	32.580	32.820	32.820	883,746
2023-09-20	34.780	34.800	33.100	33.310	33.310	1,424,285
2023-09-19	35.630	35.690	34.690	34.700	34.700	832,333
2023-09-18	35.480	36.130	35.140	35.830	35.830	666,200
2023-09-15	35.480	36.230	35.250	35.560	35.560	732,849
2023-09-14	35.510	36.480	35.120	35.540	35.540	791,655
2023-09-13	36.420	36.510	35.100	35.860	35.860	1,420,185
2023-09-12	37.010	37.300	36.230	36.380	36.380	1,455,499
2023-09-11	38.080	38.450	37.190	37.210	37.210	3,156,970
2023-09-08	38.810	41.500	37.980	38.800	38.800	4,427,302
2023-09-07	38.110	43.830	37.070	39.840	39.840	4,647,342
2023-09-06	36.190	38.190	36.050	37.840	37.840	1,892,237
2023-09-05	36.710	36.970	36.130	36.210	36.210	659,255
2023-09-04	37.680	37.680	36.120	36.660	36.660	727,600
2023-09-01	37.100	37.570	36.200	36.290	36.290	659,455
2023-08-31	37.000	37.650	36.530	37.010	37.010	785,800
2023-08-30	36.060	37.390	35.850	37.000	37.000	760,419
2023-08-29	33.500	36.380	33.500	36.060	36.060	1,060,030
2023-08-28	35.500	36.080	33.880	33.950	33.950	810,643
2023-08-25	35.310	35.410	33.680	33.980	33.980	1,118,554
2023-08-24	36.230	36.760	35.300	35.630	35.630	758,855
2023-08-23	37.350	37.790	36.200	36.230	36.230	858,655
2023-08-22	37.660	38.360	36.600	37.610	37.610	1,300,253
2023-08-21	37.510	39.280	37.510	37.870	37.870	918,950
2023-08-18	38.550	39.460	37.800	37.810	37.810	1,300,556
2023-08-17	36.970	39.000	36.320	39.000	39.000	1,656,510
2023-08-16	38.850	38.850	37.320	37.340	37.340	818,307
2023-08-15	39.400	39.510	38.330	38.700	38.700	1,039,487
2023-08-14	39.300	40.170	38.600	39.460	39.460	990,932
2023-08-11	38.970	39.900	38.890	39.180	39.180	1,232,067
2023-08-10	38.360	39.430	38.110	39.020	39.020	859,115
2023-08-09	37.800	38.680	37.630	38.360	38.360	647,836
2023-08-08	37.350	38.550	37.300	37.930	37.930	752,837
2023-08-07	37.080	37.720	36.980	37.210	37.210	369,500
2023-08-04	37.600	37.780	37.110	37.320	37.320	470,713
2023-08-03	37.280	37.780	36.900	37.500	37.500	586,811

← NewerPage 13 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.