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
2022-11-07	47.660	50.750	47.500	50.100	49.912	2,607,986
2022-11-04	47.060	48.880	46.800	47.960	47.780	2,163,392
2022-11-03	44.400	48.360	44.000	47.680	47.501	3,925,315
2022-11-02	45.200	45.240	43.830	44.400	44.234	2,034,583
2022-11-01	44.770	45.670	44.380	45.120	44.951	1,754,870
2022-10-31	41.240	44.800	41.120	44.780	44.612	2,745,134
2022-10-28	43.620	43.620	40.920	41.220	41.066	1,718,116
2022-10-27	43.510	44.050	43.150	43.650	43.487	1,497,885
2022-10-26	42.660	44.620	41.880	43.980	43.815	2,216,612
2022-10-25	42.060	43.880	41.550	42.990	42.829	2,375,315
2022-10-24	41.260	44.750	40.860	42.750	42.590	2,211,890
2022-10-21	41.550	41.550	40.260	40.630	40.478	579,700
2022-10-20	40.580	41.500	40.300	41.070	40.916	662,521
2022-10-19	41.530	41.780	40.700	40.700	40.548	669,363
2022-10-18	41.700	42.360	41.340	41.670	41.514	654,706
2022-10-17	40.200	42.820	40.200	42.020	41.863	1,090,538
2022-10-14	40.190	40.790	39.780	40.610	40.458	879,978
2022-10-13	38.880	40.430	38.700	39.670	39.521	894,496
2022-10-12	38.400	39.550	37.450	39.460	39.312	1,073,313
2022-10-11	38.200	38.570	37.620	38.400	38.256	570,954
2022-10-10	39.200	40.000	37.500	38.000	37.858	1,114,707
2022-09-30	42.690	43.390	38.580	38.800	38.655	2,099,575
2022-09-29	42.990	44.350	41.800	42.860	42.700	1,428,165
2022-09-28	45.230	45.230	42.280	42.300	42.142	1,191,046
2022-09-27	43.100	45.270	43.050	45.240	45.071	1,250,565
2022-09-26	44.560	44.990	42.570	43.030	42.869	1,389,117
2022-09-23	45.980	47.790	45.010	45.270	45.100	1,606,419
2022-09-22	44.670	47.360	44.510	46.330	46.157	1,797,243
2022-09-21	44.810	45.300	42.870	45.040	44.871	1,070,374
2022-09-20	45.960	46.460	44.770	45.030	44.861	1,207,200
2022-09-19	45.360	47.330	45.310	45.940	45.768	2,054,188
2022-09-16	44.440	46.590	44.380	45.270	45.100	2,209,560
2022-09-15	48.160	48.190	44.360	45.000	44.832	2,911,350
2022-09-14	48.000	48.900	47.010	48.220	48.039	2,880,953
2022-09-13	46.900	50.500	46.560	49.300	49.115	4,227,551
2022-09-09	44.390	47.780	44.390	47.320	47.143	3,359,790
2022-09-08	44.020	46.660	44.010	44.930	44.762	2,408,599
2022-09-07	43.390	43.910	43.130	43.650	43.487	974,436
2022-09-06	42.620	44.080	42.600	43.650	43.487	955,002
2022-09-05	43.460	43.720	42.180	42.690	42.530	867,267
2022-09-02	43.100	43.800	42.870	43.550	43.387	688,002
2022-09-01	43.450	43.650	42.820	43.100	42.939	746,557
2022-08-31	45.000	45.110	43.080	43.310	43.148	1,067,518
2022-08-30	44.360	45.430	44.360	44.970	44.802	945,206
2022-08-29	43.950	45.550	43.290	44.790	44.622	1,052,717
2022-08-26	45.770	45.770	44.450	44.670	44.503	1,272,802
2022-08-25	48.410	48.420	44.900	45.310	45.140	2,094,744
2022-08-24	50.800	50.840	48.180	48.230	48.049	1,646,431
2022-08-23	50.220	50.850	50.000	50.820	50.630	1,140,033
2022-08-22	49.030	50.690	48.800	50.600	50.411	1,732,035
2022-08-19	51.490	51.870	49.150	49.310	49.125	2,293,640
2022-08-18	50.580	51.720	50.380	51.600	51.407	1,855,567
2022-08-17	51.160	51.160	50.050	50.600	50.411	1,922,754
2022-08-16	51.800	52.400	50.930	51.140	50.949	2,328,339
2022-08-15	51.520	52.400	50.750	52.310	52.114	2,386,804
2022-08-12	54.450	54.670	51.750	51.800	51.606	4,363,137
2022-08-11	54.900	55.250	53.460	54.320	54.117	6,074,232
2022-08-10	54.880	61.500	54.600	57.140	56.926	8,127,643
2022-08-09	54.010	55.420	52.610	53.860	53.658	4,790,712
2022-08-08	53.800	56.200	53.300	55.250	55.043	5,763,757

← NewerPage 17 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.