Chongqing Xishan Science&Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.240	37.520	36.740	36.900	36.900	170,530
2026-10-20	36.540	37.680	36.210	37.230	37.230	248,350
2026-10-19	37.300	37.560	36.020	36.740	36.740	398,915
2026-10-16	37.280	37.690	36.430	36.580	36.580	298,027
2026-10-15	37.390	37.770	36.570	36.820	36.820	276,735
2026-10-14	38.480	38.690	37.660	37.690	37.690	382,390
2026-10-13	38.490	39.300	37.610	38.480	38.480	371,060
2026-10-12	40.010	40.010	38.810	38.950	38.950	309,882
2026-10-09	40.110	40.200	38.140	39.550	39.550	471,421
2026-10-08	39.750	40.750	39.300	39.490	39.490	484,982
2026-09-30	39.930	40.760	39.750	39.850	39.850	422,391
2026-09-29	39.500	40.490	39.500	39.900	39.900	328,211
2026-09-28	40.500	40.500	39.360	39.860	39.860	412,156
2026-09-24	41.210	41.500	40.290	40.360	40.360	383,446
2026-09-23	40.500	41.480	39.990	41.150	41.150	530,711
2026-09-22	40.540	40.610	39.700	40.330	40.330	415,291
2026-09-21	39.100	40.170	39.000	40.080	40.080	355,297
2026-09-18	38.550	39.150	38.540	38.800	38.800	235,306
2026-09-17	37.790	38.660	37.400	38.460	38.460	296,571
2026-09-16	37.790	38.660	37.000	38.000	38.000	314,252
2026-09-15	39.050	39.050	37.600	37.830	37.830	285,094
2026-09-14	37.100	39.180	37.010	38.900	38.900	465,708
2026-09-11	38.000	38.190	37.000	37.460	37.460	390,787
2026-09-10	38.900	38.900	38.210	38.250	38.250	234,622
2026-09-09	39.280	39.670	38.530	38.990	38.990	368,705
2026-09-08	39.500	39.870	39.180	39.620	39.620	249,496
2026-09-07	39.480	39.980	39.360	39.440	39.440	313,068
2026-09-04	40.210	40.210	39.140	39.430	39.430	291,294
2026-09-03	39.110	40.240	39.110	39.660	39.660	340,395
2026-09-02	40.550	40.550	39.400	39.610	39.610	586,220
2026-09-01	40.560	41.000	40.050	40.500	40.500	563,664
2026-08-31	38.000	41.330	37.800	40.510	40.510	954,242
2026-08-28	41.590	42.180	41.580	41.830	41.830	298,665
2026-08-27	41.210	41.850	41.210	41.410	41.410	231,806
2026-08-26	41.500	43.710	41.120	41.480	41.480	378,329
2026-08-25	40.730	41.870	40.330	41.700	41.700	393,415
2026-08-24	41.140	41.560	40.290	40.610	40.610	320,042
2026-08-21	42.380	42.510	40.890	41.140	41.140	418,927
2026-08-20	41.500	43.200	40.500	42.380	42.380	471,486
2026-08-19	42.360	42.600	40.520	41.000	41.000	419,074
2026-08-18	42.010	42.890	42.010	42.420	42.420	340,319
2026-08-17	42.370	42.950	41.530	42.200	42.200	369,899
2026-08-14	41.420	41.970	41.240	41.500	41.500	361,265
2026-08-13	41.160	42.080	40.900	41.790	41.790	339,781
2026-08-12	40.900	41.440	40.400	41.200	41.200	303,884
2026-08-11	40.500	41.100	40.070	40.760	40.760	391,816
2026-08-10	39.880	40.940	39.500	40.780	40.780	369,091
2026-08-07	39.250	39.910	38.200	39.900	39.900	368,309
2026-08-06	39.290	39.490	38.300	38.990	38.990	392,887
2026-08-05	39.600	39.970	38.810	39.350	39.350	466,894
2026-08-04	38.190	39.390	37.680	39.280	39.280	530,353
2026-08-03	37.130	38.350	36.500	38.180	38.180	521,756
2026-07-31	36.300	37.280	36.010	37.070	37.070	392,433
2026-07-30	36.800	37.170	35.910	36.290	36.290	413,954
2026-07-29	36.330	36.900	36.030	36.810	36.810	393,072
2026-07-28	35.600	37.140	35.560	36.330	36.330	402,635
2026-07-27	35.570	36.630	35.000	36.210	36.210	412,478
2026-07-24	35.580	36.090	35.150	35.570	35.570	341,523
2026-07-23	35.500	36.340	35.270	35.800	35.800	438,343
2026-07-22	36.650	37.230	35.680	35.730	35.730	416,757

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.7450 CNY
2025-06-25	1.0000 CNY
2024-08-22	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.