Xian Xice Testing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 34.100 | 34.450 | 33.550 | 34.310 | 34.310 | 1,054,900 |
| 2025-01-23 | 34.520 | 35.300 | 33.900 | 33.900 | 33.900 | 1,268,000 |
| 2025-01-22 | 34.480 | 34.700 | 33.990 | 34.120 | 34.120 | 1,025,300 |
| 2025-01-21 | 35.410 | 35.470 | 34.110 | 34.540 | 34.540 | 1,315,500 |
| 2025-01-20 | 34.870 | 35.500 | 34.540 | 35.160 | 35.160 | 1,114,700 |
| 2025-01-17 | 34.800 | 35.260 | 34.330 | 34.750 | 34.750 | 1,133,600 |
| 2025-01-16 | 34.980 | 35.170 | 34.430 | 35.030 | 35.030 | 1,273,700 |
| 2025-01-15 | 35.690 | 35.990 | 34.800 | 34.800 | 34.800 | 1,257,400 |
| 2025-01-14 | 34.170 | 35.660 | 34.160 | 35.650 | 35.650 | 1,831,209 |
| 2025-01-13 | 33.340 | 34.290 | 32.510 | 34.110 | 34.110 | 1,206,400 |
| 2025-01-10 | 34.840 | 35.640 | 33.620 | 33.620 | 33.620 | 1,468,300 |
| 2025-01-09 | 34.000 | 35.280 | 33.500 | 34.850 | 34.850 | 1,509,676 |
| 2025-01-08 | 34.130 | 34.710 | 33.100 | 34.180 | 34.180 | 1,240,500 |
| 2025-01-07 | 33.600 | 34.470 | 33.330 | 34.470 | 34.470 | 1,267,000 |
| 2025-01-06 | 33.870 | 34.300 | 32.350 | 33.480 | 33.480 | 1,311,700 |
| 2025-01-03 | 36.660 | 36.790 | 33.920 | 33.920 | 33.920 | 1,860,000 |
| 2025-01-02 | 37.380 | 37.880 | 36.080 | 36.500 | 36.500 | 1,447,600 |
| 2024-12-31 | 38.880 | 39.290 | 37.370 | 37.370 | 37.370 | 1,557,055 |
| 2024-12-30 | 39.930 | 40.250 | 38.600 | 38.920 | 38.920 | 1,335,200 |
| 2024-12-27 | 40.970 | 41.490 | 39.320 | 39.650 | 39.650 | 1,797,590 |
| 2024-12-26 | 38.880 | 39.840 | 38.660 | 39.200 | 39.200 | 1,190,090 |
| 2024-12-25 | 39.890 | 39.940 | 38.010 | 38.600 | 38.600 | 1,621,700 |
| 2024-12-24 | 39.990 | 40.580 | 39.120 | 39.890 | 39.890 | 1,499,993 |
| 2024-12-23 | 42.000 | 42.000 | 39.540 | 39.870 | 39.870 | 2,087,900 |
| 2024-12-20 | 41.030 | 42.560 | 40.780 | 41.660 | 41.660 | 1,908,100 |
| 2024-12-19 | 40.700 | 41.490 | 40.450 | 41.030 | 41.030 | 1,627,590 |
| 2024-12-18 | 41.000 | 41.750 | 39.600 | 41.180 | 41.180 | 2,140,172 |
| 2024-12-17 | 43.590 | 43.800 | 40.710 | 40.860 | 40.860 | 3,022,400 |
| 2024-12-16 | 44.380 | 45.520 | 43.230 | 43.530 | 43.530 | 3,020,387 |
| 2024-12-13 | 45.000 | 45.880 | 43.990 | 44.560 | 44.560 | 2,927,090 |
| 2024-12-12 | 45.890 | 46.200 | 44.440 | 45.590 | 45.590 | 3,468,277 |
| 2024-12-11 | 46.000 | 46.430 | 45.110 | 45.790 | 45.790 | 3,527,290 |
| 2024-12-10 | 44.440 | 48.000 | 43.700 | 46.430 | 46.430 | 6,399,977 |
| 2024-12-09 | 43.090 | 43.760 | 42.410 | 43.020 | 43.020 | 2,181,500 |
| 2024-12-06 | 43.260 | 43.890 | 42.260 | 43.280 | 43.280 | 2,653,400 |
| 2024-12-05 | 43.050 | 44.000 | 43.050 | 43.520 | 43.520 | 2,221,619 |
| 2024-12-04 | 44.300 | 44.860 | 43.130 | 43.400 | 43.400 | 2,321,919 |
| 2024-12-03 | 45.070 | 45.500 | 44.100 | 44.510 | 44.510 | 3,248,319 |
| 2024-12-02 | 46.190 | 46.560 | 44.750 | 45.560 | 45.560 | 4,024,000 |
| 2024-11-29 | 45.510 | 46.850 | 44.360 | 45.770 | 45.770 | 4,871,606 |
| 2024-11-28 | 45.100 | 47.400 | 44.500 | 45.720 | 45.720 | 6,531,419 |
| 2024-11-27 | 41.800 | 45.680 | 40.790 | 44.660 | 44.660 | 6,082,106 |
| 2024-11-26 | 42.000 | 43.350 | 41.930 | 42.150 | 42.150 | 3,348,006 |
| 2024-11-25 | 40.520 | 41.730 | 40.400 | 41.690 | 41.690 | 2,716,100 |
| 2024-11-22 | 43.200 | 43.560 | 40.870 | 40.930 | 40.930 | 4,553,799 |
| 2024-11-21 | 44.690 | 45.570 | 43.190 | 43.700 | 43.700 | 3,877,707 |
| 2024-11-20 | 42.880 | 45.140 | 42.880 | 44.950 | 44.950 | 4,681,479 |
| 2024-11-19 | 42.940 | 43.740 | 41.500 | 43.400 | 43.400 | 3,412,099 |
| 2024-11-18 | 44.000 | 44.500 | 41.220 | 42.300 | 42.300 | 3,794,263 |
| 2024-11-15 | 46.440 | 46.660 | 43.550 | 44.670 | 44.670 | 5,192,587 |
| 2024-11-14 | 48.900 | 48.980 | 46.400 | 46.880 | 46.880 | 5,597,400 |
| 2024-11-13 | 48.000 | 49.610 | 46.720 | 49.610 | 49.610 | 5,960,095 |
| 2024-11-12 | 52.200 | 52.800 | 48.150 | 48.800 | 48.800 | 10,443,217 |
| 2024-11-11 | 48.000 | 57.050 | 48.000 | 55.180 | 55.180 | 12,848,517 |
| 2024-11-08 | 44.000 | 51.170 | 43.500 | 47.540 | 47.540 | 8,879,449 |
| 2024-11-07 | 44.260 | 46.900 | 43.010 | 43.860 | 43.860 | 5,686,346 |
| 2024-11-06 | 44.000 | 45.590 | 43.040 | 44.000 | 44.000 | 6,946,587 |
| 2024-11-05 | 40.200 | 44.280 | 40.200 | 43.430 | 43.430 | 6,003,457 |
| 2024-11-04 | 38.890 | 40.650 | 38.190 | 40.280 | 40.280 | 2,802,500 |
| 2024-11-01 | 42.000 | 42.140 | 38.400 | 38.420 | 38.420 | 3,993,100 |
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.