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
2023-02-07	46.970	46.970	45.860	46.170	45.997	710,438
2023-02-06	46.920	47.260	46.030	46.600	46.426	794,535
2023-02-03	46.770	48.240	46.770	47.300	47.123	1,414,594
2023-02-02	47.850	48.270	46.510	46.900	46.724	1,674,975
2023-02-01	44.750	47.290	44.480	47.290	47.113	1,957,574
2023-01-31	46.400	46.400	43.700	45.160	44.991	2,904,259
2023-01-30	46.440	47.500	45.870	47.460	47.282	791,979
2023-01-20	46.750	46.750	45.510	45.830	45.658	439,100
2023-01-19	45.180	46.500	44.380	46.120	45.947	607,663
2023-01-18	44.920	45.750	44.460	44.660	44.493	500,488
2023-01-17	44.470	45.980	44.330	45.150	44.981	595,088
2023-01-16	43.330	44.860	43.330	44.310	44.144	400,652
2023-01-13	44.100	44.490	43.320	43.580	43.417	528,568
2023-01-12	44.500	44.930	43.430	43.800	43.636	404,200
2023-01-11	44.350	44.990	43.800	43.810	43.646	431,400
2023-01-10	44.790	44.910	43.800	44.330	44.164	366,300
2023-01-09	44.500	45.160	44.320	44.800	44.632	395,100
2023-01-06	45.030	45.540	44.290	44.700	44.533	464,476
2023-01-05	45.250	45.670	44.610	45.170	45.001	368,688
2023-01-04	44.860	45.500	44.420	45.250	45.081	507,853
2023-01-03	43.170	45.000	42.750	44.850	44.682	350,488
2022-12-30	43.640	44.200	42.420	43.190	43.028	296,352
2022-12-29	43.120	44.000	42.720	43.560	43.397	250,670
2022-12-28	44.070	45.170	43.000	43.120	42.959	363,328
2022-12-27	42.470	44.230	42.470	44.210	44.044	331,563
2022-12-26	41.200	43.390	40.910	43.180	43.018	353,387
2022-12-23	41.690	41.770	40.900	40.940	40.787	185,488
2022-12-22	42.680	42.680	41.280	41.690	41.534	343,927
2022-12-21	43.230	43.400	42.090	42.500	42.341	192,195
2022-12-20	44.240	44.450	43.040	43.150	42.988	161,900
2022-12-19	43.700	44.330	43.320	43.970	43.805	259,131
2022-12-16	45.360	45.550	43.660	43.700	43.536	665,481
2022-12-15	45.190	46.090	45.100	45.830	45.658	244,688
2022-12-14	46.310	46.450	45.000	45.290	45.120	425,500
2022-12-13	46.900	47.460	45.890	45.920	45.748	401,500
2022-12-12	46.560	48.180	45.850	47.190	47.013	671,900
2022-12-09	46.670	47.430	46.200	47.000	46.824	487,703
2022-12-08	46.330	47.290	46.210	46.680	46.505	511,488
2022-12-07	48.000	48.000	46.740	47.040	46.864	502,892
2022-12-06	47.710	48.430	47.370	48.000	47.820	434,369
2022-12-05	49.310	49.750	47.670	47.940	47.760	803,167
2022-12-02	49.000	50.910	48.680	49.270	49.086	757,894
2022-12-01	47.670	50.200	47.550	49.240	49.056	1,192,268
2022-11-30	48.300	48.380	46.990	47.460	47.282	959,072
2022-11-29	51.300	51.800	48.000	48.200	48.020	1,641,500
2022-11-28	50.760	52.990	50.300	50.970	50.779	1,123,363
2022-11-25	53.000	53.540	51.090	51.500	51.307	1,146,812
2022-11-24	50.600	55.050	50.600	53.490	53.290	2,875,728
2022-11-23	49.870	51.250	48.450	51.030	50.839	1,497,739
2022-11-22	49.740	51.110	49.100	50.050	49.863	924,373
2022-11-21	50.030	50.670	49.000	49.690	49.504	676,075
2022-11-18	49.040	50.990	49.020	50.030	49.843	1,003,665
2022-11-17	49.480	49.920	48.510	49.330	49.145	657,949
2022-11-16	49.940	51.250	49.150	49.960	49.773	961,966
2022-11-15	47.880	50.300	47.500	50.000	49.813	1,056,350
2022-11-14	48.340	49.420	47.440	48.260	48.079	1,202,260
2022-11-11	50.080	51.440	48.500	48.650	48.468	1,715,469
2022-11-10	49.010	51.200	49.010	49.800	49.614	1,540,575
2022-11-09	51.000	52.830	49.680	50.430	50.241	1,956,588
2022-11-08	49.570	51.110	49.330	50.410	50.221	1,621,853

← NewerPage 16 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.