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
2026-04-22	70.390	70.900	69.910	70.580	46.873	355,229
2026-04-21	71.200	72.690	69.990	70.370	46.733	876,617
2026-04-20	70.700	72.490	69.790	71.600	47.550	557,201
2026-04-17	69.740	70.730	68.950	69.950	46.454	801,830
2026-04-16	69.740	70.150	68.830	69.780	46.341	340,977
2026-04-15	69.150	70.360	69.130	69.780	46.341	555,577
2026-04-14	69.180	69.580	68.100	69.150	45.923	504,423
2026-04-13	69.060	69.490	68.250	68.970	45.803	418,006
2026-04-10	68.170	69.900	68.170	69.080	45.877	619,674
2026-04-09	69.520	69.880	67.500	68.150	45.259	633,373
2026-04-08	68.670	70.740	68.670	70.060	46.527	492,237
2026-04-07	66.990	67.980	65.690	67.940	45.119	445,453
2026-04-03	71.310	71.630	66.390	66.640	44.256	1,057,134
2026-04-02	70.500	71.700	69.800	71.310	47.358	592,622
2026-04-01	69.060	70.490	68.320	70.480	46.806	508,857
2026-03-31	69.520	70.310	67.820	68.060	45.199	569,232
2026-03-30	69.390	69.720	68.050	69.380	46.076	448,975
2026-03-27	68.160	69.480	67.060	69.190	45.950	428,270
2026-03-26	70.000	70.010	67.800	68.170	45.272	379,219
2026-03-25	68.670	70.380	68.500	69.580	46.209	567,326
2026-03-24	67.990	68.860	66.500	68.300	45.359	621,422
2026-03-23	70.000	70.410	66.110	66.700	44.296	927,218
2026-03-20	72.770	74.600	71.100	71.250	47.318	460,781
2026-03-19	73.390	74.700	73.000	73.240	48.639	562,981
2026-03-18	72.800	74.290	72.600	74.180	49.263	361,722
2026-03-17	74.850	74.930	72.800	72.800	48.347	494,112
2026-03-16	74.890	75.950	73.700	74.500	49.476	395,596
2026-03-13	76.930	77.250	75.210	75.500	50.140	528,796
2026-03-12	77.000	77.880	76.510	77.360	51.375	432,642
2026-03-11	76.950	77.450	76.320	77.040	51.163	474,137
2026-03-10	76.950	77.890	76.400	76.960	51.110	518,376
2026-03-09	74.940	76.490	74.930	76.290	50.665	358,879
2026-03-06	74.950	77.300	74.890	76.920	51.083	488,344
2026-03-05	74.650	76.200	74.550	74.890	49.735	384,740
2026-03-04	75.270	75.270	73.530	74.280	49.330	487,875
2026-03-03	80.000	80.000	75.030	75.360	50.047	1,213,456
2026-03-02	80.800	81.990	78.600	79.220	52.611	1,198,797
2026-02-27	78.810	86.400	77.050	83.420	55.400	1,686,250
2026-02-26	80.280	81.900	78.500	78.700	52.265	915,707
2026-02-25	79.540	80.690	79.160	80.400	53.394	535,059
2026-02-24	80.520	80.780	79.010	79.580	52.850	633,238
2026-02-13	80.010	81.100	79.700	79.760	52.969	387,173
2026-02-12	79.600	81.360	78.900	81.100	53.859	724,084
2026-02-11	81.340	81.990	79.610	79.640	52.890	801,485
2026-02-10	84.310	84.670	80.510	81.900	54.390	1,265,389
2026-02-09	85.000	85.390	83.080	84.310	55.991	1,113,046
2026-02-06	86.000	86.000	83.020	84.220	55.931	1,355,093
2026-02-05	77.980	87.660	77.300	86.000	57.113	2,980,353
2026-02-04	80.730	80.730	77.860	78.010	51.807	745,667
2026-02-03	78.230	80.640	76.880	79.780	52.982	1,091,246
2026-02-02	80.640	81.900	76.780	76.940	51.096	1,241,935
2026-01-30	79.750	81.250	77.600	80.630	53.547	1,106,547
2026-01-29	80.100	82.800	77.750	79.730	52.949	1,376,469
2026-01-28	81.000	81.550	79.000	79.730	52.949	1,591,814
2026-01-27	79.070	82.400	75.820	81.440	54.085	2,688,484
2026-01-26	79.870	80.750	78.000	78.990	52.458	1,730,623
2026-01-23	74.990	83.300	74.350	80.360	53.368	4,214,855
2026-01-22	76.800	76.800	73.370	74.800	49.675	2,425,787
2026-01-21	69.300	79.880	69.080	76.800	51.003	5,066,747
2026-01-20	68.980	69.430	68.630	69.080	45.877	395,876

← NewerPage 3 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.