Xian Xice Testing Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 40.500 | 43.990 | 40.410 | 42.440 | 42.440 | 4,528,500 |
| 2024-10-30 | 41.580 | 41.780 | 40.300 | 40.780 | 40.780 | 3,743,840 |
| 2024-10-29 | 42.750 | 43.960 | 41.660 | 41.800 | 41.800 | 4,471,612 |
| 2024-10-28 | 45.270 | 45.270 | 43.190 | 43.560 | 43.560 | 4,641,667 |
| 2024-10-25 | 42.880 | 46.110 | 41.500 | 45.400 | 45.400 | 8,146,844 |
| 2024-10-24 | 44.000 | 44.650 | 42.670 | 42.970 | 42.970 | 5,016,283 |
| 2024-10-23 | 43.500 | 46.440 | 42.700 | 44.590 | 44.590 | 9,575,736 |
| 2024-10-22 | 41.210 | 49.000 | 40.370 | 44.080 | 44.080 | 12,536,032 |
| 2024-10-21 | 39.250 | 43.660 | 39.100 | 42.010 | 42.010 | 8,471,724 |
| 2024-10-18 | 37.470 | 39.950 | 37.210 | 39.300 | 39.300 | 5,481,361 |
| 2024-10-17 | 37.040 | 38.980 | 37.040 | 37.840 | 37.840 | 4,904,167 |
| 2024-10-16 | 36.800 | 37.880 | 36.010 | 37.030 | 37.030 | 3,868,300 |
| 2024-10-15 | 37.790 | 39.750 | 36.590 | 37.680 | 37.680 | 6,609,700 |
| 2024-10-14 | 35.250 | 38.560 | 35.250 | 38.350 | 38.350 | 6,190,100 |
| 2024-10-11 | 37.150 | 37.220 | 33.830 | 34.600 | 34.600 | 4,248,600 |
| 2024-10-10 | 36.900 | 38.570 | 35.600 | 37.600 | 37.600 | 5,002,998 |
| 2024-10-09 | 41.930 | 41.930 | 36.740 | 36.810 | 36.810 | 8,460,824 |
| 2024-10-08 | 45.080 | 46.310 | 39.000 | 45.930 | 45.930 | 10,176,914 |
| 2024-09-30 | 34.940 | 39.100 | 34.020 | 38.700 | 38.700 | 7,099,334 |
| 2024-09-27 | 32.100 | 34.390 | 31.710 | 33.620 | 33.620 | 4,444,801 |
| 2024-09-26 | 31.270 | 31.650 | 30.700 | 31.650 | 31.650 | 2,682,300 |
| 2024-09-25 | 30.590 | 31.500 | 30.270 | 30.910 | 30.910 | 2,881,000 |
| 2024-09-24 | 29.380 | 30.350 | 28.610 | 30.350 | 30.350 | 2,481,893 |
| 2024-09-23 | 29.000 | 29.580 | 28.680 | 29.120 | 29.120 | 1,603,093 |
| 2024-09-20 | 29.730 | 29.930 | 28.940 | 29.060 | 29.060 | 1,481,915 |
| 2024-09-19 | 29.690 | 29.990 | 29.350 | 29.750 | 29.750 | 1,569,600 |
| 2024-09-18 | 29.620 | 29.900 | 28.860 | 29.350 | 29.350 | 1,431,500 |
| 2024-09-13 | 30.230 | 30.270 | 29.520 | 29.620 | 29.620 | 1,307,914 |
| 2024-09-12 | 30.860 | 31.190 | 30.210 | 30.230 | 30.230 | 1,468,700 |
| 2024-09-11 | 31.500 | 31.680 | 30.620 | 30.850 | 30.850 | 1,949,316 |
| 2024-09-10 | 30.500 | 31.620 | 30.300 | 31.560 | 31.560 | 3,165,900 |
| 2024-09-09 | 30.190 | 30.800 | 29.650 | 30.380 | 30.380 | 1,608,000 |
| 2024-09-06 | 31.300 | 31.410 | 30.110 | 30.150 | 30.150 | 2,121,415 |
| 2024-09-05 | 31.130 | 31.580 | 30.830 | 31.300 | 31.300 | 1,748,749 |
| 2024-09-04 | 31.000 | 31.480 | 30.710 | 30.930 | 30.930 | 1,980,242 |
| 2024-09-03 | 32.180 | 32.180 | 30.890 | 31.520 | 31.520 | 3,646,012 |
| 2024-09-02 | 31.290 | 33.160 | 31.030 | 32.420 | 32.420 | 5,159,919 |
| 2024-08-30 | 30.500 | 31.930 | 30.430 | 31.430 | 31.430 | 2,858,529 |
| 2024-08-29 | 29.670 | 30.890 | 29.670 | 30.440 | 30.440 | 2,297,800 |
| 2024-08-28 | 30.500 | 31.050 | 29.970 | 30.130 | 30.130 | 2,509,257 |
| 2024-08-27 | 32.090 | 32.090 | 30.910 | 30.940 | 30.940 | 2,337,400 |
| 2024-08-26 | 31.470 | 32.370 | 31.470 | 32.020 | 32.020 | 2,220,890 |
| 2024-08-23 | 33.300 | 33.330 | 31.670 | 31.810 | 31.810 | 4,053,024 |
| 2024-08-22 | 32.890 | 34.540 | 32.500 | 33.750 | 33.750 | 5,373,800 |
| 2024-08-21 | 32.270 | 33.210 | 32.230 | 32.890 | 32.890 | 2,137,324 |
| 2024-08-20 | 33.700 | 33.870 | 32.440 | 32.760 | 32.760 | 2,515,800 |
| 2024-08-19 | 33.160 | 33.650 | 32.320 | 33.600 | 33.600 | 2,411,500 |
| 2024-08-16 | 34.270 | 34.770 | 33.610 | 33.760 | 33.760 | 2,869,400 |
| 2024-08-15 | 34.000 | 34.490 | 33.340 | 34.100 | 34.100 | 2,728,125 |
| 2024-08-14 | 34.200 | 34.800 | 34.010 | 34.200 | 34.200 | 2,543,000 |
| 2024-08-13 | 34.570 | 35.040 | 33.580 | 34.200 | 34.200 | 2,931,900 |
| 2024-08-12 | 34.340 | 34.550 | 33.130 | 34.130 | 34.130 | 3,801,200 |
| 2024-08-09 | 35.000 | 35.620 | 34.600 | 34.750 | 34.750 | 3,919,200 |
| 2024-08-08 | 38.300 | 38.400 | 35.040 | 35.130 | 35.130 | 7,502,015 |
| 2024-08-07 | 36.370 | 39.800 | 36.370 | 39.170 | 39.170 | 9,405,590 |
| 2024-08-06 | 36.870 | 37.150 | 35.460 | 36.780 | 36.780 | 5,113,691 |
| 2024-08-05 | 37.310 | 38.650 | 36.150 | 36.190 | 36.190 | 6,263,200 |
| 2024-08-02 | 39.400 | 41.200 | 38.130 | 38.580 | 38.580 | 7,811,300 |
| 2024-08-01 | 39.960 | 43.000 | 39.400 | 39.570 | 39.570 | 10,559,424 |
| 2024-07-31 | 38.660 | 40.870 | 37.800 | 40.250 | 40.250 | 9,921,410 |
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.