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
2023-05-08	38.200	39.140	37.960	38.970	38.824	781,693
2023-05-05	38.880	38.880	37.800	37.960	37.818	678,459
2023-05-04	38.840	39.130	37.780	39.130	38.983	707,493
2023-04-28	37.880	39.470	37.300	38.950	38.804	877,227
2023-04-27	38.680	40.110	38.600	39.300	39.153	681,191
2023-04-26	37.500	39.590	37.500	39.030	38.884	1,170,251
2023-04-25	38.900	39.180	36.600	37.430	37.290	1,214,839
2023-04-24	38.370	39.450	37.980	38.650	38.505	779,419
2023-04-21	39.860	40.500	38.780	38.790	38.645	899,082
2023-04-20	40.500	40.700	39.200	39.440	39.292	728,910
2023-04-19	40.880	40.950	40.150	40.460	40.309	466,236
2023-04-18	41.100	41.450	40.510	40.820	40.667	642,643
2023-04-17	40.520	41.200	40.520	40.850	40.697	560,599
2023-04-14	40.600	40.990	40.250	40.760	40.607	477,610
2023-04-13	41.240	41.490	40.200	40.480	40.328	778,067
2023-04-12	41.360	41.490	40.590	41.230	41.076	841,589
2023-04-11	41.450	42.160	40.900	41.500	41.345	656,543
2023-04-10	42.500	42.600	40.600	41.030	40.876	926,971
2023-04-07	40.900	43.550	40.530	42.190	42.032	1,838,725
2023-04-06	40.250	41.240	39.900	40.900	40.747	929,091
2023-04-04	41.900	41.900	40.010	40.320	40.169	1,260,879
2023-04-03	42.350	42.580	41.300	42.100	41.942	1,099,032
2023-03-31	42.030	42.480	41.880	42.290	42.132	377,848
2023-03-30	42.250	42.520	41.700	42.240	42.082	423,701
2023-03-29	42.700	42.700	41.950	42.260	42.102	751,257
2023-03-28	44.490	44.700	42.390	42.560	42.401	969,733
2023-03-27	45.010	45.800	43.860	44.770	44.602	952,547
2023-03-24	44.900	45.350	44.710	45.010	44.841	364,984
2023-03-23	45.750	45.800	44.550	44.990	44.822	628,459
2023-03-22	45.650	46.320	45.500	45.780	45.609	505,603
2023-03-21	44.160	45.980	44.150	45.840	45.668	667,653
2023-03-20	44.920	44.950	43.770	43.980	43.815	494,026
2023-03-17	44.400	45.490	44.150	44.880	44.712	477,342
2023-03-16	45.500	45.500	44.000	44.090	43.925	839,731
2023-03-15	45.430	46.050	45.010	45.630	45.459	457,186
2023-03-14	46.100	46.360	45.010	45.460	45.290	496,651
2023-03-13	46.000	46.480	44.900	46.320	46.147	725,009
2023-03-10	46.940	47.100	46.160	46.300	46.127	549,395
2023-03-09	47.140	47.660	46.450	47.180	47.003	659,240
2023-03-08	46.250	47.380	46.250	47.380	47.203	683,296
2023-03-07	47.540	47.540	46.300	46.930	46.754	1,187,962
2023-03-06	48.050	48.460	46.860	47.370	47.193	1,863,923
2023-03-03	45.380	49.460	45.290	48.700	48.518	2,473,551
2023-03-02	45.990	46.250	45.010	45.050	44.881	475,171
2023-03-01	44.250	45.970	43.780	45.880	45.708	1,166,415
2023-02-28	43.840	44.330	43.720	44.240	44.074	434,750
2023-02-27	45.120	45.500	43.610	43.820	43.656	939,808
2023-02-24	44.700	45.800	44.700	45.150	44.981	634,333
2023-02-23	45.560	45.560	44.500	44.700	44.533	469,627
2023-02-22	44.540	45.750	44.280	45.340	45.170	723,780
2023-02-21	44.080	45.450	44.080	44.590	44.423	706,197
2023-02-20	45.380	45.380	43.580	44.290	44.124	791,985
2023-02-17	45.040	45.630	44.130	44.630	44.463	693,278
2023-02-16	47.930	47.930	44.860	45.030	44.861	1,120,153
2023-02-15	47.410	48.280	47.170	47.460	47.282	887,492
2023-02-14	47.850	48.800	47.440	47.540	47.362	1,067,005
2023-02-13	47.700	48.700	47.300	47.810	47.631	889,663
2023-02-10	48.130	48.410	47.110	47.400	47.223	1,049,952
2023-02-09	46.220	48.380	46.170	48.010	47.830	1,720,233
2023-02-08	47.000	47.990	46.410	46.460	46.286	1,216,996

← NewerPage 15 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.