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
2026-04-24	167.05	171.96	158.24	161.30	161.30	5,328,870
2026-04-23	172.01	180.00	165.50	168.80	168.80	6,735,148
2026-04-22	170.13	183.00	169.58	173.72	173.72	7,244,367
2026-04-21	177.59	180.88	170.28	175.88	175.88	6,483,476
2026-04-20	176.20	188.50	168.00	179.38	179.38	10,229,210
2026-04-17	172.00	174.77	168.00	173.94	173.94	6,929,306
2026-04-16	178.43	180.00	170.50	173.00	173.00	8,652,751
2026-04-15	163.00	185.79	161.00	175.01	175.01	12,268,630
2026-04-14	158.80	163.60	153.49	163.56	163.56	9,960,502
2026-04-13	146.80	167.50	146.80	159.04	159.04	8,921,229
2026-04-10	154.61	158.31	148.50	148.64	148.64	7,004,956
2026-04-09	152.34	162.00	149.50	154.56	154.56	8,206,688
2026-04-08	143.10	155.95	142.20	152.32	152.32	7,969,763
2026-04-07	146.10	147.39	138.88	140.00	140.00	6,334,037
2026-04-03	156.00	158.01	143.05	145.30	145.30	8,561,074
2026-04-02	160.03	164.95	153.05	154.80	154.80	7,767,154
2026-04-01	159.02	166.36	149.21	162.20	162.20	10,946,874
2026-03-31	160.01	176.00	152.90	157.16	157.16	12,819,624
2026-03-30	146.41	169.99	146.00	161.04	161.04	12,332,721
2026-03-27	144.99	155.55	141.00	150.71	150.71	10,055,621
2026-03-26	136.00	159.25	133.00	154.32	154.32	14,648,770
2026-03-25	131.90	138.00	130.90	132.71	132.71	8,452,706
2026-03-24	138.78	141.00	128.10	135.67	135.67	10,590,190
2026-03-23	125.36	143.60	125.24	138.51	138.51	12,413,240
2026-03-20	137.00	138.00	130.75	131.77	131.77	11,959,448
2026-03-19	131.76	146.80	131.76	141.70	141.70	16,227,350
2026-03-18	111.01	131.21	108.97	131.21	131.21	13,789,818
2026-03-17	108.97	116.92	107.00	109.34	109.34	10,039,520
2026-03-16	107.75	108.80	102.00	104.93	104.93	4,676,092
2026-03-13	107.47	111.00	104.86	108.83	108.83	8,312,228
2026-03-12	102.06	109.50	102.06	107.08	107.08	7,615,639
2026-03-11	103.65	105.91	101.01	102.61	102.61	3,990,118
2026-03-10	101.83	104.88	101.06	103.50	103.50	3,988,478
2026-03-09	98.500	100.22	96.160	99.470	99.470	3,085,165
2026-03-06	98.990	103.00	98.610	100.53	100.53	2,905,057
2026-03-05	101.85	103.86	97.980	99.740	99.740	3,266,928
2026-03-04	98.500	102.22	98.000	99.910	99.910	3,432,338
2026-03-03	108.00	109.20	100.21	100.22	100.22	5,470,949
2026-03-02	108.47	112.01	106.00	109.30	109.30	6,622,844
2026-02-27	104.50	114.82	104.20	108.75	108.75	7,734,102
2026-02-26	103.41	106.81	102.39	105.49	105.49	4,655,897
2026-02-25	100.00	105.78	99.330	104.04	104.04	4,696,814
2026-02-24	101.42	101.57	99.000	100.50	100.50	2,825,674
2026-02-13	101.14	102.53	100.30	100.42	100.42	2,680,351
2026-02-12	103.43	104.57	101.01	101.20	101.20	4,509,411
2026-02-11	107.50	108.35	103.38	103.39	103.39	5,041,733
2026-02-10	111.95	112.50	106.33	107.62	107.62	5,376,563
2026-02-09	108.22	114.23	107.79	112.58	112.58	6,785,488
2026-02-06	111.76	113.68	106.30	106.30	106.30	8,158,033
2026-02-05	109.00	120.87	108.00	115.61	115.61	11,243,860
2026-02-04	108.70	111.78	106.21	111.30	111.30	7,132,839
2026-02-03	106.20	110.48	103.74	108.80	108.80	6,448,108
2026-02-02	106.45	108.80	104.10	104.28	104.28	3,802,324
2026-01-30	108.26	108.89	104.10	105.40	105.40	4,320,307
2026-01-29	108.00	110.98	106.30	108.26	108.26	4,649,651
2026-01-28	111.10	113.60	108.05	110.26	110.26	5,174,153
2026-01-27	110.58	114.30	108.80	112.21	112.21	6,976,515
2026-01-26	124.67	125.90	111.63	111.63	111.63	10,824,780
2026-01-23	120.47	131.29	117.00	128.25	128.25	12,743,430
2026-01-22	117.10	122.72	115.00	119.49	119.49	8,006,989

← NewerPage 3 of 18 · 1,028 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.