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
2023-10-30	88.680	93.950	88.660	92.860	59.530	1,172,345
2023-10-27	81.150	90.170	81.150	89.680	57.491	1,641,372
2023-10-26	82.400	82.980	80.390	82.160	52.671	608,049
2023-10-25	84.000	84.470	82.310	82.970	53.190	436,562
2023-10-24	82.990	84.140	81.710	83.160	53.312	599,175
2023-10-23	84.880	84.880	81.980	82.400	52.824	491,856
2023-10-20	86.480	86.770	84.500	84.900	54.427	429,166
2023-10-19	86.100	87.490	84.310	85.850	55.036	501,520
2023-10-18	89.180	89.280	85.890	86.100	55.196	767,758
2023-10-17	91.440	91.440	87.500	88.610	56.805	873,485
2023-10-16	95.300	95.880	90.810	91.380	58.581	986,923
2023-10-13	96.000	97.220	94.060	94.590	60.639	442,153
2023-10-12	95.560	98.000	94.730	95.980	61.530	539,073
2023-10-11	93.180	96.810	93.180	95.560	61.261	930,476
2023-10-10	96.580	96.580	92.630	93.180	59.735	1,097,429
2023-10-09	96.920	98.130	96.000	96.580	61.915	597,221
2023-09-28	98.500	99.590	95.980	97.050	62.216	927,621
2023-09-27	96.710	99.530	93.390	98.670	63.255	1,007,873
2023-09-26	97.110	97.970	96.410	96.630	61.947	403,845
2023-09-25	94.990	98.260	94.330	97.440	62.466	769,437
2023-09-22	93.070	95.430	92.500	95.050	60.934	689,181
2023-09-21	97.280	97.770	93.100	93.400	59.876	931,716
2023-09-20	101.36	102.50	96.590	96.900	62.120	1,258,108
2023-09-19	97.790	103.00	96.460	101.91	65.332	1,520,051
2023-09-18	97.600	100.76	96.760	98.190	62.947	552,316
2023-09-15	95.040	99.280	94.300	97.830	62.716	655,895
2023-09-14	98.490	98.490	94.230	94.890	60.831	459,571
2023-09-13	100.37	100.37	96.430	97.460	62.479	569,700
2023-09-12	99.680	101.67	99.680	99.990	64.101	490,049
2023-09-11	96.530	102.80	96.130	100.61	64.498	1,011,452
2023-09-08	96.960	97.750	95.110	96.430	61.819	441,369
2023-09-07	100.00	100.54	96.300	96.300	61.735	581,479
2023-09-06	99.680	100.37	98.370	99.990	64.101	464,135
2023-09-05	101.00	102.36	99.880	100.38	64.351	392,291
2023-09-04	102.50	103.35	99.800	101.19	64.870	705,489
2023-09-01	104.60	104.70	101.60	102.26	65.556	838,211
2023-08-31	102.96	106.50	101.57	104.70	67.120	1,407,638
2023-08-30	100.50	104.96	100.00	102.80	65.902	1,195,799
2023-08-29	95.280	103.28	95.010	103.20	66.159	1,320,092
2023-08-28	101.68	102.00	95.090	95.280	61.081	1,300,416
2023-08-25	95.010	96.300	91.840	92.320	59.184	602,550
2023-08-24	94.430	96.950	93.340	95.970	61.524	706,620
2023-08-23	99.670	99.680	94.220	94.310	60.460	945,774
2023-08-22	102.93	104.47	97.170	99.750	63.947	1,082,599
2023-08-21	106.60	107.66	101.95	102.68	65.825	983,166
2023-08-18	106.96	109.98	106.96	107.66	69.018	1,094,989
2023-08-17	105.93	106.15	103.18	105.65	67.729	606,528
2023-08-16	105.58	109.89	104.89	105.44	67.595	854,455
2023-08-15	108.13	108.13	105.14	106.58	68.326	598,522
2023-08-14	104.00	108.60	103.40	108.33	69.447	778,769
2023-08-11	106.66	110.96	106.07	107.12	68.672	1,296,846
2023-08-10	106.60	108.00	105.39	107.00	68.595	969,407
2023-08-09	103.75	107.37	103.00	107.35	68.819	1,388,823
2023-08-08	102.04	105.25	101.22	104.10	66.736	1,051,709
2023-08-07	105.52	105.70	101.00	102.13	65.473	1,081,915
2023-08-04	107.76	108.46	105.49	105.90	67.890	656,522
2023-08-03	107.40	108.21	106.72	107.88	69.159	494,657
2023-08-02	108.88	108.89	106.12	107.39	68.845	1,169,390
2023-08-01	114.02	114.99	108.10	109.40	70.133	1,149,990
2023-07-31	113.72	114.40	112.92	114.34	73.300	472,799

← NewerPage 13 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.