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
2025-10-27	55.300	58.500	55.280	57.530	57.530	9,491,736
2025-10-24	54.510	61.320	54.510	59.450	59.450	11,989,723
2025-10-23	52.250	52.300	50.260	51.100	51.100	2,191,500
2025-10-22	53.530	53.900	52.410	52.570	52.570	2,565,796
2025-10-21	55.300	57.110	53.880	54.140	54.140	4,075,327
2025-10-20	53.250	57.680	53.250	54.810	54.810	5,222,482
2025-10-17	54.500	55.860	52.660	52.960	52.960	2,361,858
2025-10-16	55.430	55.970	54.170	54.560	54.560	2,367,000
2025-10-15	56.520	56.990	54.790	55.970	55.970	2,781,733
2025-10-14	57.000	57.860	55.370	55.950	55.950	3,569,424
2025-10-13	53.000	56.980	52.060	56.440	56.440	3,806,137
2025-10-10	55.530	56.480	54.900	55.030	55.030	2,546,556
2025-10-09	55.990	56.600	54.660	56.180	56.180	3,493,000
2025-09-30	52.660	56.490	52.660	55.660	55.660	5,288,286
2025-09-29	51.860	52.780	51.080	52.650	52.650	1,762,861
2025-09-26	52.310	53.170	51.680	51.690	51.690	1,769,380
2025-09-25	53.000	53.880	52.680	52.680	52.680	1,595,300
2025-09-24	52.750	53.620	52.600	53.410	53.410	1,422,795
2025-09-23	53.450	54.280	51.540	53.150	53.150	2,160,285
2025-09-22	53.100	53.880	52.910	53.850	53.850	1,254,258
2025-09-19	53.480	54.960	52.830	53.390	53.390	1,884,256
2025-09-18	54.800	55.900	53.210	53.590	53.590	3,148,936
2025-09-17	54.000	55.990	53.530	55.000	55.000	3,387,794
2025-09-16	53.460	54.290	52.900	53.960	53.960	1,721,100
2025-09-15	53.810	54.430	53.260	53.440	53.440	1,875,600
2025-09-12	55.300	55.850	53.620	54.300	54.300	3,002,728
2025-09-11	53.460	55.290	53.030	55.100	55.100	2,818,352
2025-09-10	54.240	54.660	53.310	53.470	53.470	1,803,395
2025-09-09	56.000	56.130	53.600	53.820	53.820	2,732,117
2025-09-08	55.240	56.700	54.220	56.400	56.400	3,800,500
2025-09-05	52.740	54.260	52.530	53.950	53.950	2,420,221
2025-09-04	52.910	53.790	51.410	52.340	52.340	2,552,794
2025-09-03	57.450	57.450	52.550	52.960	52.960	4,067,975
2025-09-02	58.210	58.390	55.600	57.090	57.090	3,179,973
2025-09-01	59.500	59.690	57.880	58.210	58.210	2,068,438
2025-08-29	58.000	59.400	57.890	59.010	59.010	2,444,021
2025-08-28	60.810	62.550	57.180	58.920	58.920	5,280,347
2025-08-27	63.200	63.810	61.180	61.200	61.200	4,013,895
2025-08-26	65.060	66.380	63.000	63.850	63.850	5,738,597
2025-08-25	62.250	66.000	61.590	65.980	65.980	7,995,559
2025-08-22	61.510	62.680	60.990	62.210	62.210	3,912,134
2025-08-21	63.110	64.250	61.000	61.210	61.210	4,689,994
2025-08-20	64.500	64.600	61.500	63.410	63.410	4,609,775
2025-08-19	66.310	66.990	63.810	64.000	64.000	5,700,700
2025-08-18	65.900	67.300	65.300	66.390	66.390	5,118,448
2025-08-15	64.510	68.650	64.510	65.980	65.980	5,959,606
2025-08-14	67.590	67.800	64.000	64.500	64.500	6,533,586
2025-08-13	66.700	69.690	66.700	68.290	68.290	6,037,443
2025-08-12	66.510	68.380	65.810	67.100	67.100	5,555,341
2025-08-11	71.010	73.390	66.810	67.500	67.500	10,354,175
2025-08-08	68.220	72.800	68.220	70.190	70.190	10,082,983
2025-08-07	69.990	69.990	66.800	68.080	68.080	9,328,501
2025-08-06	63.160	73.230	63.160	70.490	70.490	12,230,686
2025-08-05	65.530	66.150	62.300	64.300	64.300	7,355,800
2025-08-04	62.520	65.010	62.260	63.250	63.250	7,328,884
2025-08-01	62.140	65.240	61.000	63.140	63.140	7,007,279
2025-07-31	64.190	67.030	61.990	62.140	62.140	8,377,873
2025-07-30	66.990	68.970	63.100	64.790	64.790	9,149,878
2025-07-29	63.000	68.390	63.000	67.000	67.000	9,294,148
2025-07-28	57.070	65.820	57.070	64.970	64.970	11,222,001

← NewerPage 5 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.