Chongqing Xishan Science&Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 69.250 | 69.950 | 69.080 | 69.630 | 44.638 | 723,555 |
| 2024-04-25 | 69.820 | 70.230 | 69.110 | 69.300 | 44.426 | 352,717 |
| 2024-04-24 | 69.940 | 70.170 | 68.800 | 69.750 | 44.715 | 889,355 |
| 2024-04-23 | 73.010 | 73.190 | 67.800 | 70.350 | 45.100 | 1,745,210 |
| 2024-04-22 | 73.520 | 77.740 | 73.360 | 76.900 | 49.298 | 793,563 |
| 2024-04-19 | 71.610 | 74.720 | 71.610 | 73.520 | 47.132 | 562,114 |
| 2024-04-18 | 70.500 | 72.260 | 69.880 | 72.050 | 46.189 | 400,349 |
| 2024-04-17 | 68.450 | 70.660 | 68.450 | 70.600 | 45.260 | 449,725 |
| 2024-04-16 | 71.320 | 71.320 | 67.550 | 68.120 | 43.670 | 568,953 |
| 2024-04-15 | 71.040 | 72.490 | 70.070 | 71.320 | 45.721 | 420,808 |
| 2024-04-12 | 71.810 | 72.480 | 71.520 | 71.710 | 45.971 | 242,274 |
| 2024-04-11 | 71.760 | 72.610 | 71.400 | 71.950 | 46.125 | 282,128 |
| 2024-04-10 | 73.040 | 73.040 | 71.410 | 71.820 | 46.042 | 324,434 |
| 2024-04-09 | 72.020 | 73.500 | 71.500 | 73.320 | 47.004 | 343,698 |
| 2024-04-08 | 75.110 | 75.120 | 72.020 | 72.020 | 46.170 | 640,184 |
| 2024-04-03 | 72.500 | 76.930 | 71.920 | 75.600 | 48.465 | 836,417 |
| 2024-04-02 | 74.340 | 74.340 | 72.370 | 72.790 | 46.664 | 433,561 |
| 2024-04-01 | 72.980 | 74.490 | 72.490 | 74.340 | 47.657 | 549,304 |
| 2024-03-29 | 72.880 | 73.260 | 71.020 | 72.130 | 46.241 | 367,548 |
| 2024-03-28 | 72.500 | 73.990 | 71.900 | 72.670 | 46.587 | 549,133 |
| 2024-03-27 | 75.480 | 75.480 | 72.600 | 72.640 | 46.568 | 563,126 |
| 2024-03-26 | 77.000 | 77.440 | 74.510 | 75.440 | 48.363 | 588,983 |
| 2024-03-25 | 80.920 | 81.030 | 77.230 | 77.230 | 49.510 | 509,822 |
| 2024-03-22 | 82.420 | 82.690 | 81.010 | 81.010 | 51.933 | 356,008 |
| 2024-03-21 | 83.100 | 83.750 | 81.910 | 82.420 | 52.837 | 436,578 |
| 2024-03-20 | 81.500 | 83.350 | 81.320 | 82.950 | 53.177 | 598,655 |
| 2024-03-19 | 82.310 | 82.900 | 81.500 | 81.500 | 52.247 | 454,902 |
| 2024-03-18 | 81.740 | 83.150 | 81.140 | 82.960 | 53.183 | 538,833 |
| 2024-03-15 | 80.180 | 82.000 | 80.150 | 81.520 | 52.260 | 260,624 |
| 2024-03-14 | 82.190 | 83.280 | 80.710 | 81.320 | 52.132 | 439,441 |
| 2024-03-13 | 82.290 | 82.780 | 81.520 | 81.830 | 52.459 | 395,237 |
| 2024-03-12 | 80.920 | 83.280 | 80.910 | 82.430 | 52.844 | 452,003 |
| 2024-03-11 | 79.900 | 82.480 | 79.800 | 82.230 | 52.715 | 430,663 |
| 2024-03-08 | 79.780 | 80.670 | 79.110 | 79.840 | 51.183 | 200,725 |
| 2024-03-07 | 81.010 | 81.830 | 79.770 | 79.780 | 51.145 | 302,687 |
| 2024-03-06 | 80.780 | 81.680 | 80.110 | 80.750 | 51.767 | 296,657 |
| 2024-03-05 | 82.830 | 82.830 | 80.620 | 80.720 | 51.747 | 502,033 |
| 2024-03-04 | 83.750 | 84.500 | 82.500 | 82.830 | 53.100 | 560,651 |
| 2024-03-01 | 83.000 | 84.750 | 82.490 | 83.720 | 53.671 | 684,537 |
| 2024-02-29 | 81.470 | 83.460 | 81.470 | 83.000 | 53.209 | 481,289 |
| 2024-02-28 | 84.600 | 85.980 | 81.490 | 81.490 | 52.241 | 727,319 |
| 2024-02-27 | 82.550 | 84.630 | 82.550 | 84.570 | 54.216 | 502,483 |
| 2024-02-26 | 83.580 | 85.560 | 82.730 | 83.460 | 53.504 | 1,130,895 |
| 2024-02-23 | 80.350 | 81.400 | 79.510 | 81.390 | 52.177 | 401,254 |
| 2024-02-22 | 80.210 | 81.490 | 79.330 | 80.410 | 51.549 | 440,025 |
| 2024-02-21 | 79.510 | 82.770 | 79.200 | 80.900 | 51.863 | 442,932 |
| 2024-02-20 | 80.000 | 81.470 | 79.150 | 80.450 | 51.574 | 324,480 |
| 2024-02-19 | 79.180 | 81.050 | 79.080 | 79.770 | 51.138 | 409,592 |
| 2024-02-08 | 74.850 | 79.420 | 74.260 | 78.900 | 50.581 | 691,699 |
| 2024-02-07 | 75.370 | 76.810 | 73.030 | 74.260 | 47.606 | 562,831 |
| 2024-02-06 | 71.330 | 76.980 | 68.380 | 74.840 | 47.978 | 815,585 |
| 2024-02-05 | 74.200 | 74.950 | 69.510 | 71.150 | 45.612 | 702,062 |
| 2024-02-02 | 78.400 | 79.590 | 74.200 | 75.330 | 48.292 | 590,789 |
| 2024-02-01 | 80.600 | 82.010 | 77.160 | 78.280 | 50.183 | 621,203 |
| 2024-01-31 | 85.880 | 86.000 | 80.860 | 80.900 | 51.863 | 539,394 |
| 2024-01-30 | 89.000 | 89.000 | 85.170 | 85.480 | 54.799 | 382,389 |
| 2024-01-29 | 87.250 | 88.500 | 85.100 | 85.680 | 54.927 | 529,014 |
| 2024-01-26 | 86.060 | 87.290 | 85.350 | 85.540 | 54.837 | 450,063 |
| 2024-01-25 | 84.560 | 86.630 | 83.100 | 86.060 | 55.171 | 424,414 |
| 2024-01-24 | 86.500 | 87.750 | 80.570 | 84.420 | 54.119 | 740,197 |
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.