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
2023-08-02	37.680	37.840	37.070	37.420	37.420	597,080
2023-08-01	37.500	38.190	36.540	37.720	37.720	1,356,988
2023-07-31	38.980	39.080	38.370	38.600	38.600	1,118,220
2023-07-28	39.600	40.300	38.540	39.130	39.130	1,378,227
2023-07-27	38.490	40.540	38.450	39.740	39.740	1,871,433
2023-07-26	38.250	39.290	38.250	38.740	38.740	1,190,875
2023-07-25	38.110	38.430	37.560	38.300	38.300	1,265,539
2023-07-24	37.960	39.060	37.920	38.010	38.010	1,256,078
2023-07-21	40.220	40.900	38.510	38.560	38.560	2,541,140
2023-07-20	42.110	43.350	40.270	40.600	40.600	3,864,419
2023-07-19	42.500	44.300	41.800	42.950	42.950	4,266,069
2023-07-18	41.870	48.710	41.300	44.400	44.400	5,865,523
2023-07-17	41.030	41.960	40.550	40.590	40.590	1,020,583
2023-07-14	39.800	41.710	39.220	40.760	40.760	1,392,678
2023-07-13	40.270	40.850	39.450	39.560	39.560	1,099,400
2023-07-12	42.150	42.150	40.020	40.050	39.900	1,082,240
2023-07-11	39.720	42.780	39.500	41.360	41.205	2,405,306
2023-07-10	39.890	40.260	38.110	39.720	39.571	1,340,357
2023-07-07	40.450	41.180	39.660	39.890	39.741	1,277,385
2023-07-06	40.810	42.220	40.340	40.750	40.597	2,121,190
2023-07-05	40.090	43.540	39.680	40.750	40.597	4,193,674
2023-07-04	38.480	39.390	38.220	38.940	38.794	502,716
2023-07-03	38.800	38.990	38.360	38.480	38.336	497,158
2023-06-30	38.990	39.330	38.550	38.850	38.705	558,171
2023-06-29	38.500	39.650	38.400	38.860	38.715	970,825
2023-06-28	37.470	38.640	36.380	38.500	38.356	1,138,275
2023-06-27	37.830	37.930	37.140	37.730	37.589	605,311
2023-06-26	37.450	38.700	36.660	38.190	38.047	1,168,142
2023-06-21	38.970	39.170	37.800	37.850	37.708	897,013
2023-06-20	36.900	39.500	36.700	39.000	38.854	1,957,471
2023-06-19	36.800	37.180	36.400	37.090	36.951	741,250
2023-06-16	35.970	36.980	35.900	36.520	36.383	643,854
2023-06-15	35.700	36.150	35.380	36.080	35.945	581,513
2023-06-14	36.840	36.840	35.490	35.800	35.666	1,087,173
2023-06-13	36.790	36.910	36.390	36.860	36.722	661,668
2023-06-12	37.520	37.610	36.590	36.720	36.583	962,213
2023-06-09	37.310	38.100	37.310	37.730	37.589	697,969
2023-06-08	37.400	38.260	37.110	37.860	37.718	1,037,890
2023-06-07	37.150	37.420	36.810	37.200	37.061	612,901
2023-06-06	38.370	38.370	37.150	37.150	37.011	911,189
2023-06-05	38.370	38.750	38.140	38.370	38.226	667,244
2023-06-02	38.880	39.340	38.310	38.330	38.186	1,424,301
2023-06-01	39.500	40.000	38.840	39.100	38.954	1,497,098
2023-05-31	39.270	40.720	38.700	39.800	39.651	2,409,700
2023-05-30	39.140	40.800	38.610	39.750	39.601	2,913,157
2023-05-29	44.000	45.080	40.500	41.220	41.066	4,552,520
2023-05-26	38.900	39.740	38.770	39.680	39.531	578,649
2023-05-25	38.760	39.470	38.590	39.190	39.043	504,653
2023-05-24	38.260	39.280	38.060	38.770	38.625	584,989
2023-05-23	38.600	38.660	38.150	38.260	38.117	337,963
2023-05-22	37.730	38.780	37.720	38.630	38.485	754,862
2023-05-19	37.280	38.200	37.060	37.720	37.579	499,062
2023-05-18	37.500	37.820	37.000	37.280	37.140	429,341
2023-05-17	36.690	37.680	36.550	37.620	37.479	663,120
2023-05-16	36.380	37.280	36.190	36.640	36.503	635,146
2023-05-15	36.300	36.380	35.650	36.380	36.244	742,940
2023-05-12	37.480	37.480	36.150	36.210	36.074	927,848
2023-05-11	37.160	37.700	36.880	37.300	37.160	576,406
2023-05-10	37.600	37.790	36.590	37.120	36.981	634,510
2023-05-09	38.610	38.890	37.280	37.330	37.190	812,897

← NewerPage 14 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.