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
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

← NewerPage 9 of 18 · 1,029 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.