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
2025-04-28	34.060	34.400	33.400	33.870	33.870	1,102,900
2025-04-25	34.530	35.570	34.100	34.140	34.140	1,839,000
2025-04-24	34.410	35.300	33.880	34.700	34.700	1,904,800
2025-04-23	35.290	35.700	34.500	34.660	34.660	1,748,100
2025-04-22	35.840	35.840	34.500	35.040	35.040	1,368,200
2025-04-21	34.910	35.500	34.010	35.260	35.260	1,465,984
2025-04-18	34.500	34.840	33.940	34.350	34.350	1,233,500
2025-04-17	34.960	35.860	34.570	34.640	34.640	1,678,100
2025-04-16	36.940	37.500	34.310	35.010	35.010	2,066,200
2025-04-15	35.990	36.190	35.200	35.850	35.850	1,476,300
2025-04-14	36.790	36.820	35.770	35.990	35.990	1,700,000
2025-04-11	34.750	36.880	34.730	36.040	36.040	2,272,700
2025-04-10	35.940	36.650	35.200	35.200	35.200	2,571,800
2025-04-09	32.900	35.590	31.060	35.330	35.330	2,925,000
2025-04-08	31.460	33.880	31.460	33.410	33.410	3,027,738
2025-04-07	36.480	36.600	30.560	30.870	30.870	3,373,730
2025-04-03	38.700	39.350	37.960	38.200	38.200	1,133,943
2025-04-02	40.000	40.000	38.820	38.840	38.840	1,878,543
2025-04-01	38.600	41.540	38.100	39.680	39.680	3,090,200
2025-03-31	38.000	38.450	37.310	38.090	38.090	1,368,300
2025-03-28	38.970	39.280	38.280	38.340	38.340	1,134,400
2025-03-27	38.580	38.990	37.380	38.800	38.800	1,262,600
2025-03-26	38.480	39.250	38.390	38.420	38.420	989,000
2025-03-25	39.360	39.910	38.500	38.620	38.620	1,570,800
2025-03-24	41.120	41.740	38.150	39.360	39.360	2,312,600
2025-03-21	42.640	43.480	40.800	41.100	41.100	2,063,800
2025-03-20	41.580	43.390	41.050	42.630	42.630	2,261,200
2025-03-19	42.770	42.790	41.150	41.570	41.570	2,142,900
2025-03-18	42.010	43.570	42.000	42.990	42.990	2,657,200
2025-03-17	42.510	42.860	41.910	42.140	42.140	1,479,800
2025-03-14	42.070	42.760	41.300	42.510	42.510	1,882,100
2025-03-13	43.970	44.310	41.680	42.060	42.060	2,895,100
2025-03-12	44.760	44.990	43.790	43.970	43.970	2,447,100
2025-03-11	43.420	45.300	43.110	44.500	44.500	2,425,000
2025-03-10	44.500	45.350	43.700	43.850	43.850	2,087,714
2025-03-07	44.470	45.600	43.740	44.500	44.500	3,108,143
2025-03-06	44.750	45.200	44.060	44.790	44.790	3,236,200
2025-03-05	44.000	45.790	43.430	44.730	44.730	3,589,500
2025-03-04	42.020	44.990	41.800	44.630	44.630	4,062,742
2025-03-03	43.220	43.990	41.710	42.180	42.180	3,208,976
2025-02-28	45.410	46.290	42.800	43.610	43.610	3,616,500
2025-02-27	47.250	47.450	44.810	45.720	45.720	4,983,377
2025-02-26	45.640	47.650	44.410	47.250	47.250	6,672,700
2025-02-25	44.160	47.500	44.030	45.800	45.800	6,380,855
2025-02-24	44.020	46.500	43.330	46.160	46.160	6,471,531
2025-02-21	43.060	44.800	42.870	44.580	44.580	3,991,300
2025-02-20	43.920	44.200	43.270	43.490	43.490	3,671,176
2025-02-19	42.700	44.900	42.630	44.450	44.450	5,286,855
2025-02-18	45.500	46.000	42.390	42.400	42.400	6,175,500
2025-02-17	44.880	49.950	44.300	46.980	46.980	9,173,400
2025-02-14	43.610	45.090	42.880	44.280	44.280	4,373,100
2025-02-13	44.630	45.120	43.650	43.770	43.770	4,572,801
2025-02-12	43.700	46.060	43.340	45.120	45.120	7,210,400
2025-02-11	44.700	46.490	43.500	43.990	43.990	7,947,179
2025-02-10	43.150	46.390	42.500	45.980	45.980	8,697,269
2025-02-07	41.100	44.900	40.750	43.370	43.370	9,484,919
2025-02-06	40.200	43.280	39.510	41.820	41.820	10,113,555
2025-02-05	35.860	40.060	34.630	40.060	40.060	6,612,196
2025-01-27	34.600	34.990	33.330	33.380	33.380	1,061,086
2025-01-24	34.100	34.450	33.550	34.310	34.310	1,054,900

← NewerPage 7 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.