Chongqing Xishan Science&Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 58.780 | 61.140 | 58.540 | 60.800 | 38.977 | 681,584 |
| 2024-07-24 | 59.390 | 59.940 | 58.730 | 58.780 | 37.682 | 306,837 |
| 2024-07-23 | 61.280 | 61.280 | 59.450 | 59.520 | 38.157 | 578,571 |
| 2024-07-22 | 61.930 | 62.500 | 61.280 | 61.300 | 39.298 | 588,032 |
| 2024-07-19 | 61.500 | 62.200 | 61.030 | 62.000 | 39.747 | 609,348 |
| 2024-07-18 | 61.020 | 61.800 | 60.810 | 61.570 | 39.471 | 511,639 |
| 2024-07-17 | 61.710 | 62.250 | 61.160 | 61.600 | 39.490 | 532,134 |
| 2024-07-16 | 62.450 | 62.460 | 61.000 | 61.480 | 39.413 | 566,869 |
| 2024-07-15 | 63.460 | 63.460 | 61.830 | 62.020 | 39.759 | 475,537 |
| 2024-07-12 | 63.230 | 63.550 | 62.670 | 63.350 | 40.612 | 757,669 |
| 2024-07-11 | 61.860 | 63.100 | 61.560 | 62.980 | 40.375 | 788,005 |
| 2024-07-10 | 60.410 | 61.610 | 60.260 | 61.210 | 39.240 | 510,113 |
| 2024-07-09 | 59.160 | 60.840 | 59.160 | 60.840 | 39.003 | 798,416 |
| 2024-07-08 | 60.280 | 60.340 | 58.800 | 58.950 | 37.791 | 384,837 |
| 2024-07-05 | 59.270 | 59.270 | 59.270 | 59.270 | 37.996 | 0 |
| 2024-07-04 | 60.350 | 60.500 | 59.000 | 59.270 | 37.996 | 458,689 |
| 2024-07-03 | 59.380 | 60.590 | 58.720 | 59.860 | 38.375 | 934,584 |
| 2024-07-02 | 58.240 | 59.280 | 57.510 | 59.110 | 37.894 | 664,709 |
| 2024-07-01 | 57.360 | 58.450 | 56.830 | 58.180 | 37.298 | 583,327 |
| 2024-06-28 | 56.660 | 57.820 | 56.660 | 57.360 | 36.772 | 468,728 |
| 2024-06-27 | 57.620 | 57.790 | 56.600 | 56.680 | 36.336 | 331,516 |
| 2024-06-26 | 56.170 | 58.170 | 55.810 | 57.850 | 37.086 | 442,993 |
| 2024-06-25 | 56.600 | 56.940 | 55.550 | 56.010 | 35.907 | 698,610 |
| 2024-06-24 | 60.500 | 60.600 | 56.700 | 56.720 | 36.362 | 1,311,994 |
| 2024-06-21 | 61.540 | 61.540 | 60.300 | 60.840 | 39.003 | 669,880 |
| 2024-06-20 | 60.300 | 63.000 | 60.300 | 61.820 | 39.631 | 1,471,126 |
| 2024-06-19 | 60.590 | 61.500 | 60.120 | 60.300 | 38.657 | 842,314 |
| 2024-06-18 | 60.800 | 62.350 | 60.080 | 60.350 | 38.689 | 1,436,713 |
| 2024-06-17 | 60.000 | 60.000 | 58.910 | 59.050 | 37.855 | 529,639 |
| 2024-06-14 | 61.100 | 61.380 | 59.860 | 60.000 | 38.464 | 1,100,241 |
| 2024-06-13 | 59.810 | 61.450 | 59.550 | 61.160 | 39.208 | 1,609,621 |
| 2024-06-12 | 59.980 | 60.410 | 59.530 | 59.950 | 38.432 | 625,029 |
| 2024-06-11 | 58.900 | 60.180 | 58.210 | 59.970 | 38.445 | 734,085 |
| 2024-06-07 | 60.660 | 60.750 | 58.100 | 58.990 | 37.817 | 1,376,593 |
| 2024-06-06 | 63.520 | 63.800 | 59.970 | 60.510 | 38.791 | 1,080,372 |
| 2024-06-05 | 64.560 | 65.050 | 63.530 | 63.530 | 40.727 | 458,057 |
| 2024-06-04 | 65.390 | 65.770 | 64.500 | 64.810 | 41.548 | 280,802 |
| 2024-06-03 | 65.750 | 66.500 | 65.390 | 65.540 | 42.016 | 506,890 |
| 2024-05-31 | 65.570 | 66.230 | 65.570 | 65.710 | 42.125 | 314,047 |
| 2024-05-30 | 66.150 | 66.370 | 65.570 | 65.570 | 42.035 | 308,608 |
| 2024-05-29 | 66.120 | 66.790 | 66.120 | 66.360 | 42.542 | 204,760 |
| 2024-05-28 | 66.700 | 66.880 | 66.200 | 66.250 | 42.471 | 207,425 |
| 2024-05-27 | 66.800 | 67.500 | 66.000 | 66.800 | 42.824 | 257,382 |
| 2024-05-24 | 67.300 | 67.330 | 66.660 | 66.800 | 42.824 | 306,461 |
| 2024-05-23 | 68.480 | 68.480 | 66.880 | 66.900 | 42.888 | 550,301 |
| 2024-05-22 | 67.930 | 68.620 | 67.920 | 68.500 | 43.914 | 162,205 |
| 2024-05-21 | 69.320 | 69.350 | 67.800 | 68.180 | 43.708 | 403,882 |
| 2024-05-20 | 69.300 | 70.440 | 69.170 | 69.220 | 44.375 | 360,349 |
| 2024-05-17 | 68.610 | 69.270 | 68.500 | 69.200 | 44.362 | 239,682 |
| 2024-05-16 | 69.060 | 69.360 | 68.600 | 68.630 | 43.997 | 438,155 |
| 2024-05-15 | 70.110 | 70.300 | 68.770 | 68.930 | 44.189 | 433,920 |
| 2024-05-14 | 70.090 | 70.740 | 69.700 | 69.730 | 44.702 | 254,179 |
| 2024-05-13 | 71.400 | 71.420 | 69.230 | 70.090 | 44.933 | 687,934 |
| 2024-05-10 | 73.500 | 73.500 | 71.520 | 71.790 | 46.023 | 390,196 |
| 2024-05-09 | 72.100 | 73.550 | 72.000 | 73.210 | 46.933 | 399,244 |
| 2024-05-08 | 72.910 | 73.620 | 71.700 | 72.100 | 46.221 | 469,223 |
| 2024-05-07 | 72.980 | 73.350 | 72.150 | 72.900 | 46.734 | 479,091 |
| 2024-05-06 | 72.000 | 73.150 | 71.980 | 72.720 | 46.619 | 744,328 |
| 2024-04-30 | 71.800 | 72.140 | 70.540 | 71.220 | 45.657 | 520,267 |
| 2024-04-29 | 69.750 | 72.270 | 69.420 | 72.210 | 46.292 | 826,599 |
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.