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
2026-01-19	68.890	69.300	68.510	69.020	45.837	517,722
2026-01-16	69.670	69.850	68.540	68.890	45.750	579,058
2026-01-15	68.720	69.690	68.100	69.640	46.248	576,673
2026-01-14	69.380	71.490	68.520	69.190	45.950	1,044,333
2026-01-13	68.580	69.980	67.500	68.820	45.704	1,350,367
2026-01-12	68.610	69.330	67.990	68.760	45.664	910,947
2026-01-09	65.850	68.900	65.850	67.990	45.153	1,125,890
2026-01-08	65.770	66.170	65.100	65.860	43.738	558,295
2026-01-07	66.780	66.780	64.800	65.200	43.300	1,147,013
2026-01-06	67.000	69.380	66.100	66.580	44.216	1,653,172
2026-01-05	62.990	65.190	62.760	64.590	42.895	656,274
2025-12-31	62.350	63.100	61.910	62.960	41.812	412,262
2025-12-30	62.120	62.580	62.020	62.250	41.341	280,234
2025-12-29	62.500	62.680	62.020	62.480	41.493	223,012
2025-12-26	62.700	62.950	62.220	62.400	41.440	268,796
2025-12-25	62.620	62.780	62.030	62.700	41.639	290,471
2025-12-24	61.490	62.480	61.480	62.480	41.493	298,999
2025-12-23	62.330	62.400	61.680	61.770	41.022	203,683
2025-12-22	62.120	62.550	62.120	62.330	41.394	208,299
2025-12-19	61.610	62.160	61.520	62.100	41.241	222,561
2025-12-18	61.290	61.820	60.860	61.520	40.856	265,360
2025-12-17	60.700	61.340	60.570	61.250	40.677	312,840
2025-12-16	61.390	61.500	60.860	61.100	40.577	209,507
2025-12-15	62.280	62.280	61.400	61.560	40.882	231,747
2025-12-12	61.750	62.240	61.630	62.190	41.301	273,735
2025-12-11	62.600	62.760	61.850	61.980	41.161	330,584
2025-12-10	62.910	62.970	62.150	62.670	41.620	314,182
2025-12-09	62.880	63.140	62.760	62.940	41.799	243,711
2025-12-08	62.740	63.170	62.600	63.140	41.932	333,430
2025-12-05	62.480	62.810	62.050	62.790	41.699	391,947
2025-12-04	63.470	63.470	62.480	62.480	41.493	351,264
2025-12-03	63.800	64.100	63.200	63.370	42.084	360,617
2025-12-02	64.510	64.540	63.720	63.730	42.324	403,155
2025-12-01	64.660	65.000	64.370	64.610	42.908	388,535
2025-11-28	64.510	64.850	64.200	64.560	42.875	280,187
2025-11-27	63.870	64.800	63.800	64.580	42.888	256,433
2025-11-26	64.480	65.350	64.110	64.150	42.602	417,006
2025-11-25	64.560	65.000	64.220	64.600	42.901	399,343
2025-11-24	63.920	64.600	63.600	64.460	42.808	334,876
2025-11-21	65.500	65.970	63.520	63.900	42.436	589,789
2025-11-20	66.110	66.280	65.360	65.890	43.758	380,571
2025-11-19	67.390	67.480	65.970	66.030	43.851	556,517
2025-11-18	67.280	67.670	67.010	67.290	44.688	454,913
2025-11-17	68.260	68.260	67.100	67.180	44.615	606,349
2025-11-14	67.370	68.820	67.370	68.160	45.266	499,024
2025-11-13	67.980	68.380	67.000	67.910	45.100	701,539
2025-11-12	68.480	68.580	67.630	67.980	45.146	620,152
2025-11-11	68.140	69.160	67.850	68.480	45.478	627,446
2025-11-10	68.200	68.660	67.890	68.140	45.252	544,507
2025-11-07	68.080	68.480	67.730	68.200	45.292	455,904
2025-11-06	67.510	68.390	67.310	67.960	45.133	665,563
2025-11-05	66.700	67.670	66.500	67.510	44.834	430,477
2025-11-04	67.500	67.500	66.420	66.910	44.435	350,157
2025-11-03	67.420	67.500	66.790	67.130	44.582	420,123
2025-10-31	65.000	67.250	65.000	66.880	44.415	859,449
2025-10-30	65.610	66.290	65.080	65.210	43.306	396,164
2025-10-29	66.160	66.250	65.430	65.680	43.619	365,948
2025-10-28	65.950	66.620	65.780	66.310	44.037	351,552
2025-10-27	66.380	66.380	65.780	66.020	43.844	417,807
2025-10-24	65.490	65.880	65.230	65.770	43.678	405,336

← NewerPage 4 of 5 · 243 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.