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
2026-01-21	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

← NewerPage 4 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.