Chongqing Xishan Science&Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 113.65 | 114.33 | 110.91 | 113.72 | 72.903 | 690,927 |
| 2023-07-27 | 115.06 | 115.47 | 113.51 | 113.65 | 72.858 | 428,285 |
| 2023-07-26 | 115.19 | 116.82 | 114.22 | 115.59 | 74.102 | 514,826 |
| 2023-07-25 | 116.00 | 116.48 | 113.40 | 115.23 | 73.871 | 642,362 |
| 2023-07-24 | 113.66 | 116.50 | 112.17 | 114.78 | 73.582 | 763,464 |
| 2023-07-21 | 112.00 | 114.94 | 111.51 | 113.20 | 72.569 | 770,701 |
| 2023-07-20 | 115.74 | 116.80 | 113.14 | 113.17 | 72.550 | 835,589 |
| 2023-07-19 | 115.56 | 118.00 | 114.35 | 115.00 | 73.723 | 564,844 |
| 2023-07-18 | 117.06 | 117.06 | 115.30 | 115.70 | 74.172 | 686,155 |
| 2023-07-17 | 125.17 | 125.99 | 115.50 | 117.09 | 75.063 | 1,901,457 |
| 2023-07-14 | 126.00 | 126.79 | 124.66 | 125.45 | 80.423 | 660,104 |
| 2023-07-13 | 125.42 | 127.25 | 124.90 | 125.96 | 80.750 | 851,187 |
| 2023-07-12 | 130.60 | 130.60 | 125.00 | 125.21 | 80.269 | 1,001,050 |
| 2023-07-11 | 130.00 | 131.49 | 128.88 | 130.65 | 83.756 | 446,082 |
| 2023-07-10 | 128.89 | 131.00 | 127.70 | 130.20 | 83.468 | 617,743 |
| 2023-07-07 | 131.88 | 132.64 | 128.01 | 128.03 | 82.077 | 904,847 |
| 2023-07-06 | 133.00 | 133.59 | 130.88 | 131.69 | 84.423 | 743,398 |
| 2023-07-05 | 136.87 | 137.34 | 132.00 | 132.46 | 84.916 | 1,077,642 |
| 2023-07-04 | 135.32 | 139.30 | 133.29 | 137.34 | 88.045 | 1,229,840 |
| 2023-07-03 | 133.25 | 137.80 | 132.72 | 135.18 | 86.660 | 1,462,390 |
| 2023-06-30 | 132.26 | 136.00 | 132.00 | 133.06 | 85.301 | 1,129,171 |
| 2023-06-29 | 129.00 | 134.72 | 128.59 | 133.81 | 85.782 | 1,556,378 |
| 2023-06-28 | 131.68 | 132.69 | 128.51 | 128.71 | 82.513 | 1,264,942 |
| 2023-06-27 | 132.37 | 134.80 | 130.02 | 132.99 | 85.256 | 994,063 |
| 2023-06-26 | 140.00 | 140.00 | 131.17 | 131.99 | 84.615 | 2,197,341 |
| 2023-06-21 | 142.71 | 147.48 | 140.52 | 141.00 | 90.391 | 2,988,576 |
| 2023-06-20 | 138.92 | 143.61 | 135.10 | 140.42 | 90.019 | 3,108,814 |
| 2023-06-19 | 139.00 | 140.40 | 136.00 | 137.50 | 88.148 | 2,305,108 |
| 2023-06-16 | 136.30 | 140.63 | 135.30 | 138.95 | 89.077 | 2,412,876 |
| 2023-06-15 | 138.60 | 139.94 | 135.40 | 135.40 | 86.801 | 3,200,938 |
| 2023-06-14 | 146.00 | 153.01 | 138.90 | 139.89 | 89.680 | 3,918,208 |
| 2023-06-13 | 145.20 | 148.75 | 141.62 | 146.70 | 94.045 | 3,327,208 |
| 2023-06-12 | 146.22 | 148.77 | 138.38 | 146.90 | 94.174 | 4,885,496 |
| 2023-06-09 | 154.51 | 159.34 | 145.35 | 147.18 | 94.353 | 5,043,001 |
| 2023-06-08 | 153.05 | 162.95 | 149.50 | 154.31 | 98.924 | 5,734,577 |
| 2023-06-07 | 180.11 | 181.00 | 158.66 | 160.00 | 102.57 | 8,631,105 |
| 2023-06-06 | 178.00 | 201.00 | 178.00 | 191.19 | 122.57 | 12,978,247 |
| 2023-06-05 | 36,100.03 | 36,100.03 | 36,100.03 | 36,100.03 | 23,142.74 | 0 |
| 2023-06-02 | 36,100.03 | 36,100.03 | 36,100.03 | 36,100.03 | 23,142.74 | 0 |
← NewerPage 14 of 14 · 819 trading days
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.