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
2024-01-23	86.220	86.950	84.600	86.290	55.318	474,131
2024-01-22	89.100	89.520	85.110	86.220	55.273	524,325
2024-01-19	91.240	91.870	89.300	89.300	57.248	423,460
2024-01-18	90.000	92.350	87.230	91.820	58.863	850,147
2024-01-17	92.400	93.460	90.210	90.620	58.094	551,903
2024-01-16	94.750	96.290	91.590	92.500	59.299	1,172,761
2024-01-15	89.080	89.080	89.080	89.080	57.107	0
2024-01-12	89.820	91.380	89.040	89.080	57.107	385,111
2024-01-11	88.320	91.210	88.310	90.110	57.767	592,648
2024-01-10	87.600	89.890	86.560	88.600	56.799	586,484
2024-01-09	87.960	89.680	86.700	87.700	56.222	620,149
2024-01-08	92.500	92.640	87.580	87.950	56.382	897,783
2024-01-05	96.600	96.640	92.290	92.660	59.402	818,375
2024-01-04	95.860	96.390	94.960	96.310	61.742	617,208
2024-01-03	96.120	96.750	94.460	95.810	61.421	695,122
2024-01-02	96.330	98.800	95.830	96.230	61.690	1,142,934
2023-12-29	91.170	99.700	91.170	96.130	61.626	3,244,780
2023-12-28	87.220	92.020	86.560	91.150	58.434	864,909
2023-12-27	88.900	90.590	87.000	87.800	56.286	659,985
2023-12-26	88.000	88.000	86.350	86.880	55.696	395,261
2023-12-25	89.010	89.230	87.300	88.280	56.594	402,747
2023-12-22	90.700	91.170	88.210	88.700	56.863	505,686
2023-12-21	90.300	92.000	88.500	90.700	58.145	596,223
2023-12-20	93.070	94.480	90.380	90.380	57.940	648,367
2023-12-19	95.480	95.960	92.300	93.570	59.985	811,449
2023-12-18	93.900	96.650	93.110	95.100	60.966	961,930
2023-12-15	95.640	95.880	92.860	93.610	60.011	895,717
2023-12-14	93.120	96.890	93.030	95.780	61.402	1,857,614
2023-12-13	90.660	93.930	90.310	92.840	59.517	944,509
2023-12-12	91.290	92.320	89.890	91.480	58.645	676,936
2023-12-11	89.500	91.660	87.620	91.310	58.536	830,748
2023-12-08	90.660	91.570	89.000	90.030	57.716	953,965
2023-12-07	93.930	94.960	90.830	90.950	58.306	1,066,863
2023-12-06	88.000	95.000	84.000	93.930	60.216	2,453,399
2023-12-05	91.400	91.400	88.220	88.250	56.575	701,375
2023-12-04	92.100	92.500	90.510	91.650	58.754	521,914
2023-12-01	91.860	93.020	90.800	92.570	59.344	436,786
2023-11-30	92.000	92.060	90.030	91.860	58.889	611,926
2023-11-29	94.160	95.380	92.150	92.480	59.286	541,512
2023-11-28	91.760	95.990	90.470	94.480	60.569	1,145,729
2023-11-27	91.760	92.350	90.840	91.740	58.812	477,869
2023-11-24	93.320	93.560	91.340	91.760	58.825	552,618
2023-11-23	92.200	95.580	91.030	93.880	60.184	599,303
2023-11-22	92.680	93.110	91.470	91.500	58.658	347,894
2023-11-21	95.000	95.000	92.350	92.720	59.440	793,267
2023-11-20	91.560	95.460	91.150	94.800	60.774	850,456
2023-11-17	90.000	91.910	90.000	91.540	58.684	360,362
2023-11-16	92.170	92.170	90.200	90.430	57.972	365,072
2023-11-15	93.340	93.350	91.130	92.180	59.094	523,737
2023-11-14	92.380	93.300	91.650	92.440	59.261	257,562
2023-11-13	91.110	92.580	90.200	92.380	59.222	564,477
2023-11-10	91.680	92.480	90.580	90.980	58.325	543,931
2023-11-09	94.870	95.190	91.350	91.690	58.780	767,022
2023-11-08	92.880	94.600	92.810	94.190	60.383	479,356
2023-11-07	93.250	93.850	92.610	93.120	59.697	383,044
2023-11-06	92.100	93.750	90.820	93.390	59.870	591,601
2023-11-03	88.020	92.260	88.020	90.460	57.991	564,251
2023-11-02	90.000	90.680	88.090	88.090	56.472	475,162
2023-11-01	91.500	92.420	89.930	90.220	57.838	517,064
2023-10-31	92.250	93.980	92.030	92.290	59.165	449,135

← NewerPage 12 of 14 · 819 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.