Xian Xice Testing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 117.29 | 123.58 | 115.53 | 116.27 | 116.27 | 8,506,681 |
| 2026-01-20 | 134.29 | 138.66 | 114.20 | 116.45 | 116.45 | 11,862,360 |
| 2026-01-19 | 132.34 | 137.80 | 128.99 | 132.50 | 132.50 | 7,910,979 |
| 2026-01-16 | 137.20 | 142.05 | 131.07 | 133.67 | 133.67 | 9,109,062 |
| 2026-01-15 | 139.00 | 142.99 | 130.00 | 135.92 | 135.92 | 10,379,531 |
| 2026-01-14 | 158.08 | 163.60 | 146.01 | 147.29 | 147.29 | 13,003,956 |
| 2026-01-13 | 158.01 | 170.05 | 136.00 | 165.00 | 165.00 | 14,372,752 |
| 2026-01-12 | 154.00 | 169.00 | 145.08 | 159.85 | 159.85 | 13,265,272 |
| 2026-01-09 | 142.20 | 156.55 | 138.36 | 147.77 | 147.77 | 13,658,830 |
| 2026-01-08 | 132.00 | 150.00 | 130.00 | 143.60 | 143.60 | 14,679,253 |
| 2026-01-07 | 132.00 | 141.00 | 125.52 | 134.66 | 134.66 | 13,829,120 |
| 2026-01-06 | 135.02 | 142.19 | 125.00 | 132.04 | 132.04 | 16,066,365 |
| 2026-01-05 | 115.98 | 137.23 | 110.00 | 137.23 | 137.23 | 18,082,709 |
| 2025-12-31 | 107.16 | 120.49 | 104.44 | 114.36 | 114.36 | 16,090,268 |
| 2025-12-30 | 110.00 | 113.50 | 107.01 | 107.64 | 107.64 | 12,012,722 |
| 2025-12-29 | 116.20 | 119.81 | 113.00 | 115.22 | 115.22 | 14,166,287 |
| 2025-12-26 | 112.50 | 131.99 | 112.50 | 122.60 | 122.60 | 18,856,059 |
| 2025-12-25 | 106.08 | 116.00 | 104.92 | 110.48 | 110.48 | 16,780,493 |
| 2025-12-24 | 101.50 | 110.70 | 99.080 | 107.35 | 107.35 | 16,559,712 |
| 2025-12-23 | 112.81 | 113.60 | 102.21 | 103.05 | 103.05 | 16,550,207 |
| 2025-12-22 | 119.00 | 119.55 | 109.88 | 110.65 | 110.65 | 13,202,157 |
| 2025-12-19 | 118.01 | 129.25 | 115.60 | 119.05 | 119.05 | 14,711,681 |
| 2025-12-18 | 100.56 | 123.00 | 100.56 | 117.50 | 117.50 | 17,300,773 |
| 2025-12-17 | 96.980 | 108.62 | 96.980 | 104.58 | 104.58 | 15,869,753 |
| 2025-12-16 | 83.800 | 102.00 | 83.000 | 96.500 | 96.500 | 17,723,032 |
| 2025-12-15 | 83.330 | 94.380 | 80.100 | 90.400 | 90.400 | 17,303,425 |
| 2025-12-12 | 67.000 | 80.000 | 67.000 | 78.650 | 78.650 | 16,427,351 |
| 2025-12-11 | 69.030 | 71.860 | 67.170 | 68.630 | 68.630 | 10,563,653 |
| 2025-12-10 | 66.000 | 69.560 | 65.280 | 67.700 | 67.700 | 7,391,976 |
| 2025-12-09 | 63.010 | 72.500 | 63.010 | 66.490 | 66.490 | 10,250,082 |
| 2025-12-08 | 66.180 | 68.000 | 63.730 | 64.400 | 64.400 | 11,453,330 |
| 2025-12-05 | 60.990 | 68.680 | 60.110 | 66.300 | 66.300 | 12,545,047 |
| 2025-12-04 | 58.510 | 63.180 | 58.180 | 60.880 | 60.880 | 8,383,092 |
| 2025-12-03 | 58.020 | 62.820 | 55.880 | 59.430 | 59.430 | 7,854,820 |
| 2025-12-02 | 57.080 | 59.250 | 57.020 | 58.200 | 58.200 | 3,747,844 |
| 2025-12-01 | 57.290 | 59.600 | 56.410 | 58.420 | 58.420 | 4,372,895 |
| 2025-11-28 | 56.910 | 57.800 | 55.460 | 56.810 | 56.810 | 3,814,490 |
| 2025-11-27 | 54.960 | 57.410 | 54.000 | 56.920 | 56.920 | 4,244,681 |
| 2025-11-26 | 57.830 | 59.500 | 55.000 | 55.650 | 55.650 | 4,492,459 |
| 2025-11-25 | 54.810 | 57.850 | 54.210 | 56.530 | 56.530 | 4,821,311 |
| 2025-11-24 | 51.080 | 55.330 | 50.920 | 54.500 | 54.500 | 4,348,783 |
| 2025-11-21 | 53.280 | 54.500 | 50.790 | 50.860 | 50.860 | 2,764,782 |
| 2025-11-20 | 53.780 | 54.690 | 53.190 | 54.110 | 54.110 | 1,791,246 |
| 2025-11-19 | 55.280 | 55.580 | 53.630 | 53.710 | 53.710 | 2,359,203 |
| 2025-11-18 | 55.940 | 55.990 | 53.830 | 55.630 | 55.630 | 3,108,947 |
| 2025-11-17 | 57.650 | 58.360 | 55.770 | 55.990 | 55.990 | 3,972,987 |
| 2025-11-14 | 59.430 | 59.430 | 57.220 | 57.650 | 57.650 | 4,411,213 |
| 2025-11-13 | 59.000 | 62.500 | 58.460 | 59.940 | 59.940 | 6,164,038 |
| 2025-11-12 | 59.380 | 61.000 | 57.090 | 59.310 | 59.310 | 5,048,490 |
| 2025-11-11 | 61.400 | 62.100 | 59.440 | 59.710 | 59.710 | 4,165,537 |
| 2025-11-10 | 62.300 | 64.370 | 61.360 | 61.590 | 61.590 | 6,407,384 |
| 2025-11-07 | 57.800 | 62.510 | 57.000 | 62.170 | 62.170 | 8,453,358 |
| 2025-11-06 | 59.160 | 60.560 | 57.910 | 58.500 | 58.500 | 3,908,306 |
| 2025-11-05 | 57.200 | 61.060 | 57.200 | 59.710 | 59.710 | 5,308,627 |
| 2025-11-04 | 60.060 | 60.550 | 58.170 | 58.550 | 58.550 | 5,513,548 |
| 2025-11-03 | 59.510 | 62.880 | 58.630 | 60.900 | 60.900 | 8,327,786 |
| 2025-10-31 | 56.160 | 60.000 | 55.730 | 58.800 | 58.800 | 7,142,356 |
| 2025-10-30 | 56.160 | 58.350 | 55.330 | 56.720 | 56.720 | 5,439,398 |
| 2025-10-29 | 55.960 | 57.800 | 55.810 | 56.640 | 56.640 | 4,693,498 |
| 2025-10-28 | 57.000 | 58.430 | 56.440 | 56.860 | 56.860 | 5,859,214 |
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.