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
2025-10-23	65.770	65.770	64.510	65.230	43.320	382,232
2025-10-22	65.120	65.820	65.120	65.710	43.639	354,882
2025-10-21	64.900	65.630	64.880	65.450	43.466	290,961
2025-10-20	64.390	65.360	64.390	64.780	43.021	313,506
2025-10-17	65.830	65.860	64.300	64.380	42.755	534,884
2025-10-16	66.790	66.800	65.710	65.860	43.738	432,709
2025-10-15	66.410	67.770	66.060	66.800	44.362	678,230
2025-10-14	66.130	66.980	65.900	66.400	44.097	756,864
2025-10-13	65.000	65.950	64.700	65.810	43.705	354,621
2025-10-10	65.570	66.460	65.500	65.660	43.605	466,568
2025-10-09	66.010	66.200	65.550	65.690	43.625	424,186
2025-09-30	65.380	66.090	64.980	65.790	43.692	433,028
2025-09-29	65.000	65.190	63.800	64.970	43.147	328,469
2025-09-26	65.350	65.710	64.590	64.870	43.081	324,402
2025-09-25	65.470	66.040	65.100	65.250	43.333	313,463
2025-09-24	64.430	65.500	63.880	65.480	43.486	498,053
2025-09-23	65.490	66.000	63.010	64.310	42.709	542,370
2025-09-22	65.750	66.370	64.900	65.250	43.333	583,659
2025-09-19	65.800	66.340	65.300	65.750	43.665	613,476
2025-09-18	67.070	67.410	65.600	65.880	43.751	753,414
2025-09-17	67.400	67.620	66.930	67.100	44.562	594,322
2025-09-16	67.200	68.380	67.200	67.620	44.907	759,204
2025-09-15	67.550	68.140	67.110	67.310	44.701	563,824
2025-09-12	68.080	68.540	67.670	67.970	45.139	578,367
2025-09-11	67.000	68.130	66.530	67.930	45.113	579,891
2025-09-10	67.740	68.170	66.730	67.200	44.628	437,934
2025-09-09	68.430	68.830	66.910	67.310	44.701	680,870
2025-09-08	67.320	68.650	67.070	68.530	45.511	712,759
2025-09-05	66.210	67.420	66.150	67.290	44.688	719,132
2025-09-04	66.880	67.520	65.310	66.200	43.964	1,156,935
2025-09-03	67.290	67.850	67.000	67.300	44.694	793,649
2025-09-02	68.680	69.680	66.970	67.050	44.528	1,164,409
2025-09-01	68.690	69.790	68.030	68.850	45.724	1,015,166
2025-08-29	68.300	68.650	67.710	67.780	45.013	629,225
2025-08-28	69.810	69.990	67.130	68.660	45.598	1,092,383
2025-08-27	70.780	71.300	69.430	69.570	46.202	1,068,952
2025-08-26	71.360	71.360	70.550	70.770	46.999	751,585
2025-08-25	71.170	71.530	70.830	71.160	47.258	885,661
2025-08-22	71.030	71.190	70.660	71.170	47.265	755,361
2025-08-21	71.760	71.870	70.730	70.960	47.125	803,697
2025-08-20	71.700	71.700	70.600	71.450	47.450	720,961
2025-08-19	71.150	72.260	71.020	71.600	47.550	808,281
2025-08-18	71.120	72.420	71.000	71.250	47.318	1,054,766
2025-08-15	71.790	71.870	70.510	71.010	47.158	889,209
2025-08-14	73.560	73.690	70.450	70.460	46.793	1,313,059
2025-08-13	74.640	74.680	72.550	73.420	48.759	1,187,825
2025-08-12	73.350	75.970	72.670	74.630	49.562	1,584,936
2025-08-11	72.200	74.260	72.000	73.350	48.712	868,795
2025-08-08	71.170	72.580	70.500	72.560	48.188	1,094,619
2025-08-07	71.500	72.880	70.860	71.180	47.271	897,090
2025-08-06	72.000	72.190	70.780	71.700	47.616	875,395
2025-08-05	71.410	73.180	71.370	72.110	47.889	1,084,277
2025-08-04	70.050	71.700	69.460	71.330	47.371	837,804
2025-08-01	69.100	70.330	68.960	70.020	46.501	1,006,514
2025-07-31	69.010	70.370	68.890	69.120	45.903	1,211,161
2025-07-30	69.730	72.200	68.730	69.450	46.122	1,428,322
2025-07-29	69.440	69.930	69.000	69.700	46.288	900,441
2025-07-28	70.580	70.880	69.200	69.370	46.069	1,186,507
2025-07-25	68.200	71.030	67.520	70.170	46.600	1,888,828
2025-07-24	66.820	68.620	66.540	68.090	45.219	841,353

← NewerPage 5 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.