Chongqing Xishan Science&Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 66.450 | 67.560 | 66.050 | 66.800 | 44.362 | 646,183 |
| 2025-07-22 | 66.510 | 67.700 | 66.000 | 66.600 | 44.230 | 668,880 |
| 2025-07-21 | 65.830 | 66.650 | 65.670 | 66.510 | 44.170 | 445,755 |
| 2025-07-18 | 65.600 | 65.820 | 65.380 | 65.820 | 43.712 | 317,076 |
| 2025-07-17 | 65.980 | 65.980 | 65.390 | 65.620 | 43.579 | 412,493 |
| 2025-07-16 | 64.960 | 66.150 | 64.900 | 65.870 | 43.745 | 505,191 |
| 2025-07-15 | 64.890 | 66.470 | 64.470 | 65.110 | 43.240 | 863,006 |
| 2025-07-14 | 64.330 | 64.900 | 64.200 | 64.890 | 43.094 | 412,509 |
| 2025-07-11 | 63.870 | 64.350 | 63.730 | 64.300 | 42.702 | 409,095 |
| 2025-07-10 | 63.780 | 63.990 | 63.510 | 63.870 | 42.417 | 466,611 |
| 2025-07-09 | 64.000 | 64.530 | 63.650 | 63.780 | 42.357 | 529,762 |
| 2025-07-08 | 64.890 | 64.900 | 64.290 | 64.400 | 42.769 | 407,255 |
| 2025-07-07 | 63.680 | 64.800 | 63.680 | 64.370 | 42.749 | 448,886 |
| 2025-07-04 | 63.980 | 64.160 | 63.360 | 63.670 | 42.284 | 426,670 |
| 2025-07-03 | 64.130 | 64.300 | 63.790 | 63.960 | 42.476 | 335,159 |
| 2025-07-02 | 63.960 | 64.260 | 63.740 | 64.130 | 42.589 | 435,677 |
| 2025-07-01 | 63.600 | 64.120 | 63.300 | 63.960 | 42.476 | 471,261 |
| 2025-06-30 | 62.820 | 63.600 | 62.610 | 63.600 | 42.237 | 482,929 |
| 2025-06-27 | 62.690 | 63.230 | 62.510 | 62.990 | 41.832 | 314,211 |
| 2025-06-26 | 62.490 | 62.960 | 62.310 | 62.690 | 41.633 | 236,577 |
| 2025-06-25 | 62.510 | 62.850 | 62.120 | 62.690 | 41.633 | 392,187 |
| 2025-06-24 | 62.680 | 63.880 | 62.600 | 63.570 | 41.553 | 411,548 |
| 2025-06-23 | 62.220 | 62.880 | 62.030 | 62.850 | 41.083 | 264,497 |
| 2025-06-20 | 62.060 | 62.600 | 62.060 | 62.300 | 40.723 | 212,073 |
| 2025-06-19 | 62.450 | 63.030 | 62.270 | 62.310 | 40.730 | 264,005 |
| 2025-06-18 | 62.540 | 62.990 | 62.280 | 62.890 | 41.109 | 212,171 |
| 2025-06-17 | 62.920 | 63.200 | 62.630 | 62.840 | 41.076 | 291,165 |
| 2025-06-16 | 62.980 | 62.980 | 62.280 | 62.930 | 41.135 | 313,984 |
| 2025-06-13 | 63.650 | 63.740 | 62.490 | 62.500 | 40.854 | 595,183 |
| 2025-06-12 | 64.200 | 64.200 | 63.600 | 63.780 | 41.690 | 400,032 |
| 2025-06-11 | 64.210 | 64.420 | 63.540 | 64.200 | 41.965 | 278,025 |
| 2025-06-10 | 64.700 | 64.700 | 63.570 | 64.000 | 41.834 | 548,716 |
| 2025-06-09 | 63.500 | 64.580 | 63.440 | 64.550 | 42.194 | 422,765 |
| 2025-06-06 | 63.490 | 63.800 | 63.250 | 63.540 | 41.534 | 336,714 |
| 2025-06-05 | 63.180 | 63.970 | 63.180 | 63.390 | 41.436 | 365,510 |
| 2025-06-04 | 63.680 | 63.750 | 63.060 | 63.350 | 41.409 | 234,682 |
| 2025-06-03 | 62.820 | 63.620 | 62.600 | 63.260 | 41.351 | 261,709 |
| 2025-05-30 | 63.360 | 63.970 | 63.020 | 63.040 | 41.207 | 311,369 |
| 2025-05-29 | 63.130 | 64.190 | 62.760 | 63.610 | 41.579 | 367,670 |
| 2025-05-28 | 63.280 | 63.680 | 62.910 | 63.050 | 41.213 | 213,044 |
| 2025-05-27 | 62.510 | 63.390 | 62.510 | 63.360 | 41.416 | 263,572 |
| 2025-05-26 | 63.380 | 63.490 | 62.260 | 62.950 | 41.148 | 286,227 |
| 2025-05-23 | 63.790 | 64.090 | 62.980 | 63.000 | 41.181 | 358,771 |
| 2025-05-22 | 63.350 | 64.170 | 63.280 | 63.780 | 41.690 | 368,453 |
| 2025-05-21 | 63.600 | 64.280 | 63.330 | 63.830 | 41.723 | 334,138 |
| 2025-05-20 | 62.880 | 64.280 | 62.500 | 64.050 | 41.867 | 594,574 |
| 2025-05-19 | 62.600 | 62.970 | 62.260 | 62.850 | 41.083 | 214,992 |
| 2025-05-16 | 62.140 | 63.180 | 62.040 | 62.600 | 40.919 | 385,062 |
| 2025-05-15 | 62.530 | 62.780 | 62.140 | 62.210 | 40.664 | 393,589 |
| 2025-05-14 | 63.700 | 64.460 | 62.660 | 62.780 | 41.037 | 726,147 |
| 2025-05-13 | 63.900 | 64.630 | 63.500 | 63.890 | 41.762 | 607,014 |
| 2025-05-12 | 63.000 | 64.000 | 62.800 | 63.370 | 41.422 | 320,679 |
| 2025-05-09 | 63.890 | 63.890 | 62.650 | 63.290 | 41.370 | 394,307 |
| 2025-05-08 | 63.220 | 64.170 | 62.580 | 63.890 | 41.762 | 382,308 |
| 2025-05-07 | 63.080 | 64.000 | 62.530 | 63.220 | 41.324 | 608,904 |
| 2025-05-06 | 62.290 | 63.000 | 62.160 | 62.750 | 41.017 | 533,132 |
| 2025-04-30 | 61.700 | 62.440 | 61.700 | 61.950 | 40.494 | 446,994 |
| 2025-04-29 | 65.000 | 65.000 | 60.670 | 61.900 | 40.462 | 1,652,976 |
| 2025-04-28 | 68.560 | 68.560 | 67.030 | 67.030 | 43.815 | 587,504 |
| 2025-04-25 | 67.800 | 68.800 | 67.100 | 68.560 | 44.815 | 547,868 |
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.