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
2025-07-25	55.100	57.710	53.900	57.080	57.080	7,335,204
2025-07-24	56.260	57.850	54.400	55.550	55.550	5,671,563
2025-07-23	55.010	57.850	55.010	56.260	56.260	6,524,257
2025-07-22	53.620	57.290	53.620	56.000	56.000	7,130,600
2025-07-21	53.010	56.150	52.550	55.030	55.030	6,965,362
2025-07-18	53.300	53.890	52.350	53.540	53.540	5,410,000
2025-07-17	50.040	53.990	49.850	53.520	53.520	8,519,635
2025-07-16	50.550	51.090	50.120	50.180	50.180	3,090,173
2025-07-15	51.200	51.900	50.360	50.920	50.920	3,483,600
2025-07-14	50.880	51.500	50.800	51.310	51.310	3,607,773
2025-07-11	50.990	51.690	50.090	51.220	51.220	5,629,700
2025-07-10	52.230	52.230	50.570	51.000	51.000	6,429,366
2025-07-09	54.160	55.160	51.880	52.750	52.750	10,940,793
2025-07-08	58.800	60.900	55.830	56.020	56.020	12,443,035
2025-07-07	54.870	59.600	54.300	58.900	58.900	12,886,366
2025-07-04	54.070	60.760	53.020	56.950	56.950	17,825,666
2025-07-03	49.800	56.700	49.800	56.700	56.700	7,950,673
2025-07-02	46.370	47.250	45.450	47.250	47.250	4,501,344
2025-07-01	47.670	48.590	46.760	47.080	47.080	5,635,137
2025-06-30	46.990	51.000	45.600	48.500	48.500	9,990,776
2025-06-27	45.500	47.790	44.010	46.910	46.910	8,863,344
2025-06-26	42.660	45.690	42.660	45.340	45.340	7,882,100
2025-06-25	42.880	44.500	42.570	43.200	43.200	6,182,700
2025-06-24	42.680	43.200	42.310	42.640	42.640	3,590,438
2025-06-23	41.600	43.080	41.500	43.000	43.000	3,879,700
2025-06-20	43.990	44.110	41.810	41.900	41.900	5,768,500
2025-06-19	45.350	46.550	43.900	44.330	44.330	6,296,400
2025-06-18	45.000	46.550	44.330	45.980	45.980	6,532,800
2025-06-17	48.000	48.030	45.060	45.600	45.600	8,510,700
2025-06-16	47.900	49.200	47.210	48.370	48.370	7,183,050
2025-06-13	49.570	50.740	46.670	48.070	48.070	9,644,293
2025-06-12	48.010	50.800	47.700	50.070	50.070	11,945,695
2025-06-11	46.220	51.530	44.110	50.940	50.940	14,784,850
2025-06-10	46.970	52.590	46.960	48.540	48.540	15,201,155
2025-06-09	46.980	48.500	45.550	48.240	48.240	13,453,636
2025-06-06	47.240	52.610	46.000	49.890	49.890	17,243,515
2025-06-05	37.230	44.920	36.860	44.920	44.920	10,505,732
2025-06-04	36.460	38.040	36.450	37.430	37.430	2,583,000
2025-06-03	36.280	37.090	36.000	36.460	36.460	1,390,200
2025-05-30	36.880	36.880	36.130	36.380	36.380	1,513,500
2025-05-29	35.960	36.850	35.660	36.820	36.820	1,664,800
2025-05-28	36.700	36.840	35.650	35.810	35.810	1,138,700
2025-05-27	36.600	36.780	35.850	36.600	36.600	1,203,900
2025-05-26	35.850	36.790	35.480	36.500	36.500	1,434,300
2025-05-23	36.340	36.430	35.490	35.580	35.580	1,479,500
2025-05-22	36.400	37.600	36.020	36.210	36.210	2,291,600
2025-05-21	37.550	37.550	36.000	36.400	36.400	1,620,800
2025-05-20	36.900	37.280	36.540	37.160	37.160	1,207,592
2025-05-19	36.980	37.290	36.290	37.050	37.050	1,271,000
2025-05-16	36.800	37.400	36.490	36.580	36.580	1,155,300
2025-05-15	37.820	38.040	36.790	36.850	36.850	1,322,100
2025-05-14	38.410	39.010	37.470	37.680	37.680	1,857,900
2025-05-13	39.490	39.560	38.000	38.140	38.140	2,326,127
2025-05-12	38.770	39.910	38.500	39.340	39.340	2,674,700
2025-05-09	39.420	39.930	38.640	38.760	38.760	2,359,255
2025-05-08	37.770	39.690	37.770	39.400	39.400	2,862,055
2025-05-07	37.810	38.680	37.380	38.040	38.040	3,479,739
2025-05-06	36.210	37.200	36.210	37.200	37.200	1,638,900
2025-04-30	34.730	36.560	34.600	36.200	36.200	2,347,900
2025-04-29	33.870	34.880	33.840	34.580	34.580	1,602,100

← NewerPage 6 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.