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
2026-07-21	36.660	37.450	34.830	36.800	36.800	726,318
2026-07-20	38.810	39.290	36.260	36.660	36.660	723,545
2026-07-17	41.040	41.490	38.410	38.710	38.710	551,415
2026-07-16	41.030	41.570	40.210	40.950	40.950	378,435
2026-07-15	40.350	41.800	40.350	41.140	41.140	552,134
2026-07-14	40.500	41.070	40.000	40.220	40.220	562,839
2026-07-13	42.200	42.530	40.100	40.500	40.500	616,837
2026-07-10	41.100	43.110	40.500	42.220	42.220	722,519
2026-07-09	40.010	41.560	39.810	41.160	41.160	667,126
2026-07-08	41.230	41.310	40.060	40.060	40.060	507,685
2026-07-07	44.340	44.340	41.000	41.230	41.230	905,640
2026-07-06	44.090	45.350	42.500	44.340	44.340	1,159,031
2026-07-03	42.890	44.370	42.890	44.090	44.090	910,316
2026-07-02	43.010	44.890	42.530	42.900	42.900	905,231
2026-07-01	40.270	45.670	39.510	43.410	43.410	1,556,385
2026-06-30	39.530	40.290	39.260	39.850	39.850	650,081
2026-06-29	38.560	40.050	37.880	39.530	39.530	627,849
2026-06-26	39.750	39.950	38.500	38.720	38.720	764,823
2026-06-25	44.540	44.850	39.300	39.730	39.730	1,599,414
2026-06-24	48.040	48.040	43.880	44.540	44.540	1,025,259
2026-06-23	47.480	48.800	46.780	47.590	47.590	574,336
2026-06-22	47.920	49.517	46.409	47.705	47.205	544,030
2026-06-18	71.220	71.290	68.930	71.080	47.205	436,556
2026-06-17	70.910	71.000	69.150	69.650	46.255	295,788
2026-06-16	69.000	71.480	68.420	70.520	46.833	541,878
2026-06-15	69.050	69.100	67.580	68.980	45.810	339,304
2026-06-12	66.810	68.270	66.710	67.740	44.987	275,927
2026-06-11	67.800	67.800	66.070	66.500	44.163	251,963
2026-06-10	67.760	69.500	66.510	67.980	45.146	388,039
2026-06-09	68.660	68.860	67.420	68.460	45.465	250,580
2026-06-08	67.010	69.520	66.520	67.690	44.953	421,753
2026-06-05	68.730	70.250	67.500	69.220	45.970	484,397
2026-06-04	69.390	69.390	68.310	68.740	45.651	372,869
2026-06-03	72.380	72.880	69.020	69.400	46.089	711,629
2026-06-02	71.760	73.500	70.480	71.950	47.783	547,196
2026-06-01	70.210	72.450	69.860	71.770	47.663	425,870
2026-05-29	72.580	72.810	69.020	70.220	46.634	626,810
2026-05-28	74.490	75.320	71.110	72.220	47.962	734,072
2026-05-27	77.500	77.500	74.140	74.760	49.649	1,042,243
2026-05-26	80.580	80.580	75.830	77.140	51.229	921,602
2026-05-25	80.400	81.990	78.050	79.600	52.863	850,421
2026-05-22	78.500	81.000	78.100	80.400	53.394	926,681
2026-05-21	78.800	81.810	77.830	78.000	51.800	1,013,059
2026-05-20	78.800	80.950	78.250	78.860	52.372	790,938
2026-05-19	77.580	79.600	76.550	78.950	52.431	1,268,305
2026-05-18	75.430	78.030	74.970	77.610	51.541	789,941
2026-05-15	74.010	77.260	74.010	75.650	50.240	679,608
2026-05-14	76.470	76.470	74.330	75.420	50.087	723,435
2026-05-13	76.800	77.870	75.970	76.460	50.778	746,588
2026-05-12	79.050	79.050	76.330	76.800	51.003	926,641
2026-05-11	75.390	79.900	74.610	77.850	51.701	1,308,646
2026-05-08	75.600	76.950	74.300	75.330	50.027	960,465
2026-05-07	73.410	76.970	73.370	75.700	50.273	1,578,371
2026-05-06	70.780	75.510	70.690	73.400	48.745	1,143,288
2026-04-30	69.990	71.350	69.950	70.690	46.946	705,699
2026-04-29	67.850	69.700	67.520	69.570	46.202	493,265
2026-04-28	70.180	70.180	68.080	68.390	45.418	455,801
2026-04-27	70.100	70.490	68.000	69.900	46.421	509,951
2026-04-24	70.100	70.750	68.980	69.900	46.421	506,339
2026-04-23	70.100	71.370	70.100	71.000	47.152	482,153

← NewerPage 2 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.