Xian Xice Testing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 90.340 | 92.340 | 86.000 | 87.240 | 87.240 | 3,262,831 |
| 2026-07-22 | 94.970 | 96.710 | 89.000 | 89.910 | 89.910 | 4,007,720 |
| 2026-07-21 | 90.520 | 94.900 | 77.450 | 94.700 | 94.700 | 6,455,642 |
| 2026-07-20 | 102.00 | 104.10 | 85.360 | 88.750 | 88.750 | 6,107,705 |
| 2026-07-17 | 114.45 | 117.38 | 99.500 | 99.500 | 99.500 | 4,095,507 |
| 2026-07-16 | 121.50 | 125.42 | 115.00 | 116.83 | 116.83 | 2,751,498 |
| 2026-07-15 | 126.28 | 128.78 | 122.67 | 125.25 | 125.25 | 3,070,396 |
| 2026-07-14 | 133.71 | 135.13 | 120.18 | 125.14 | 125.14 | 5,027,393 |
| 2026-07-13 | 164.22 | 167.79 | 134.25 | 135.13 | 135.13 | 7,829,650 |
| 2026-07-10 | 158.50 | 180.00 | 155.30 | 167.80 | 167.80 | 7,017,521 |
| 2026-07-09 | 146.00 | 155.65 | 142.74 | 154.86 | 154.86 | 2,578,182 |
| 2026-07-08 | 158.50 | 158.50 | 144.51 | 146.00 | 146.00 | 2,799,766 |
| 2026-07-07 | 155.17 | 161.47 | 152.01 | 156.35 | 156.35 | 2,568,718 |
| 2026-07-06 | 175.21 | 177.00 | 156.17 | 156.96 | 156.96 | 4,183,398 |
| 2026-07-03 | 163.64 | 181.96 | 163.64 | 172.51 | 172.51 | 5,675,250 |
| 2026-07-02 | 163.91 | 179.89 | 161.30 | 169.41 | 169.41 | 4,846,220 |
| 2026-07-01 | 156.91 | 169.95 | 155.60 | 166.45 | 166.45 | 4,011,503 |
| 2026-06-30 | 159.30 | 161.88 | 155.00 | 158.49 | 158.49 | 3,165,226 |
| 2026-06-29 | 169.00 | 169.98 | 155.60 | 157.61 | 157.61 | 4,811,050 |
| 2026-06-26 | 162.36 | 172.99 | 159.95 | 168.00 | 168.00 | 5,083,840 |
| 2026-06-25 | 159.00 | 168.85 | 158.50 | 164.13 | 164.13 | 3,830,609 |
| 2026-06-24 | 153.23 | 160.88 | 150.38 | 160.27 | 160.27 | 3,929,695 |
| 2026-06-23 | 167.50 | 167.50 | 151.89 | 152.73 | 152.73 | 5,074,829 |
| 2026-06-22 | 176.00 | 179.66 | 163.26 | 167.55 | 167.55 | 4,718,400 |
| 2026-06-18 | 164.50 | 178.00 | 160.10 | 174.00 | 174.00 | 7,193,455 |
| 2026-06-17 | 137.00 | 168.00 | 135.08 | 164.90 | 164.90 | 9,581,662 |
| 2026-06-16 | 142.73 | 152.00 | 137.90 | 140.71 | 140.71 | 6,454,901 |
| 2026-06-15 | 133.20 | 140.77 | 130.15 | 139.93 | 139.93 | 5,152,649 |
| 2026-06-12 | 126.98 | 141.00 | 125.34 | 135.13 | 135.13 | 6,075,044 |
| 2026-06-11 | 124.00 | 125.24 | 121.00 | 123.70 | 123.70 | 2,003,425 |
| 2026-06-10 | 128.34 | 129.98 | 122.19 | 124.27 | 124.27 | 2,381,445 |
| 2026-06-09 | 128.00 | 129.68 | 123.30 | 129.08 | 129.08 | 3,005,949 |
| 2026-06-08 | 129.55 | 136.83 | 123.00 | 126.45 | 126.45 | 3,913,116 |
| 2026-06-05 | 134.06 | 139.88 | 130.34 | 134.90 | 134.90 | 5,898,021 |
| 2026-06-04 | 134.03 | 135.00 | 128.27 | 133.50 | 133.50 | 2,996,534 |
| 2026-06-03 | 125.70 | 138.88 | 125.14 | 134.29 | 134.29 | 4,669,230 |
| 2026-06-02 | 127.60 | 128.54 | 120.15 | 126.96 | 126.96 | 2,577,238 |
| 2026-06-01 | 130.00 | 131.00 | 126.52 | 126.61 | 126.61 | 1,512,980 |
| 2026-05-29 | 136.36 | 137.69 | 128.70 | 129.50 | 129.50 | 2,645,841 |
| 2026-05-28 | 133.34 | 137.50 | 131.41 | 136.36 | 136.36 | 2,502,370 |
| 2026-05-27 | 136.81 | 138.88 | 131.66 | 133.97 | 133.97 | 2,453,148 |
| 2026-05-26 | 140.00 | 141.00 | 132.90 | 136.14 | 136.14 | 3,262,831 |
| 2026-05-25 | 141.20 | 145.58 | 138.60 | 141.08 | 141.08 | 3,035,826 |
| 2026-05-22 | 137.46 | 141.92 | 134.26 | 141.18 | 141.18 | 3,287,368 |
| 2026-05-21 | 143.02 | 145.45 | 136.81 | 137.38 | 137.38 | 3,140,546 |
| 2026-05-20 | 141.60 | 148.45 | 141.60 | 144.58 | 144.58 | 3,909,011 |
| 2026-05-19 | 149.01 | 151.00 | 141.20 | 141.58 | 141.58 | 4,264,902 |
| 2026-05-18 | 154.23 | 156.83 | 149.00 | 150.50 | 150.50 | 4,152,507 |
| 2026-05-15 | 153.31 | 158.20 | 151.13 | 155.79 | 155.79 | 3,963,417 |
| 2026-05-14 | 163.18 | 163.75 | 153.14 | 153.14 | 153.14 | 4,197,741 |
| 2026-05-13 | 163.94 | 165.94 | 159.00 | 163.80 | 163.80 | 4,747,643 |
| 2026-05-12 | 170.09 | 170.98 | 161.90 | 166.62 | 166.62 | 5,325,272 |
| 2026-05-11 | 172.02 | 179.99 | 168.00 | 169.68 | 169.68 | 7,255,412 |
| 2026-05-08 | 164.00 | 169.48 | 163.51 | 166.97 | 166.97 | 5,978,858 |
| 2026-05-07 | 169.94 | 171.80 | 163.68 | 167.39 | 167.39 | 5,907,118 |
| 2026-05-06 | 164.00 | 174.98 | 163.80 | 172.18 | 172.18 | 6,811,885 |
| 2026-04-30 | 149.21 | 168.77 | 149.14 | 165.72 | 165.72 | 8,185,067 |
| 2026-04-29 | 147.51 | 150.85 | 146.51 | 149.05 | 149.05 | 3,033,559 |
| 2026-04-28 | 153.00 | 154.96 | 147.00 | 150.02 | 150.02 | 4,629,839 |
| 2026-04-27 | 161.32 | 162.50 | 154.44 | 155.60 | 155.60 | 4,922,528 |
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.