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
2025-04-24	68.740	68.740	67.190	67.660	44.227	663,023
2025-04-23	67.880	68.600	67.600	67.990	44.442	685,225
2025-04-22	64.840	69.450	64.510	67.950	44.416	1,483,350
2025-04-21	64.660	65.500	64.260	65.070	42.534	354,678
2025-04-18	64.990	65.390	64.100	64.650	42.259	321,729
2025-04-17	63.880	65.580	63.800	64.690	42.285	373,934
2025-04-16	65.690	65.770	63.710	64.470	42.142	400,851
2025-04-15	65.000	65.920	64.700	65.730	42.965	335,083
2025-04-14	64.480	65.980	64.200	65.290	42.678	608,210
2025-04-11	63.280	65.000	62.620	64.010	41.841	688,235
2025-04-10	63.070	64.800	63.070	63.450	41.475	640,537
2025-04-09	60.260	63.370	58.340	62.420	40.801	611,673
2025-04-08	60.500	62.480	59.670	61.150	39.971	496,393
2025-04-07	64.510	64.900	58.620	60.010	39.226	1,229,796
2025-04-03	67.660	69.110	66.330	66.900	43.730	679,490
2025-04-02	67.000	68.190	66.150	67.670	44.233	613,537
2025-04-01	65.500	68.000	65.260	67.180	43.913	1,133,822
2025-03-31	66.800	67.560	64.680	65.330	42.704	914,901
2025-03-28	66.660	69.200	66.660	67.140	43.887	989,790
2025-03-27	67.230	68.100	65.330	66.730	43.619	641,257
2025-03-26	66.920	68.270	66.770	67.520	44.135	419,043
2025-03-25	66.730	67.860	66.550	66.920	43.743	415,805
2025-03-24	67.550	68.470	66.400	67.340	44.017	695,412
2025-03-21	66.380	70.080	66.380	67.600	44.187	1,290,229
2025-03-20	66.820	67.500	66.420	66.780	43.651	438,465
2025-03-19	67.110	67.800	66.610	67.130	43.880	487,739
2025-03-18	66.390	67.270	66.390	66.860	43.704	341,822
2025-03-17	66.880	67.260	66.150	66.720	43.612	520,634
2025-03-14	65.790	66.450	65.350	66.400	43.403	403,188
2025-03-13	65.770	66.100	64.680	66.000	43.142	517,780
2025-03-12	66.790	66.790	65.680	66.020	43.155	371,924
2025-03-11	67.150	67.150	65.700	66.240	43.298	443,222
2025-03-10	67.200	67.980	66.620	67.220	43.939	296,416
2025-03-07	67.900	68.270	66.780	67.130	43.880	494,443
2025-03-06	68.130	68.550	67.720	68.180	44.567	858,175
2025-03-05	68.050	68.470	66.820	67.960	44.423	611,284
2025-03-04	67.400	68.500	66.340	68.050	44.482	581,736
2025-03-03	66.990	68.490	66.500	67.000	43.795	624,463
2025-02-28	68.700	69.300	66.660	67.000	43.795	765,874
2025-02-27	67.590	69.210	67.170	69.090	45.161	877,133
2025-02-26	67.030	68.570	67.020	67.600	44.187	509,533
2025-02-25	67.450	69.270	67.450	67.610	44.194	1,019,084
2025-02-24	66.500	68.990	65.470	67.890	44.377	1,327,002
2025-02-21	65.050	66.740	64.430	66.440	43.429	922,324
2025-02-20	64.430	65.380	64.360	65.140	42.579	564,963
2025-02-19	63.200	64.640	62.900	64.430	42.115	455,579
2025-02-18	65.180	65.180	62.700	63.150	41.279	513,923
2025-02-17	64.710	65.500	63.950	65.110	42.560	725,084
2025-02-14	63.220	64.120	62.990	63.920	41.782	557,428
2025-02-13	63.370	63.610	62.900	62.910	41.122	417,034
2025-02-12	63.230	64.280	62.930	63.790	41.697	534,902
2025-02-11	63.880	64.480	63.390	63.700	41.638	489,612
2025-02-10	62.780	63.600	62.660	63.400	41.442	499,973
2025-02-07	62.180	63.350	62.180	63.000	41.181	518,926
2025-02-06	62.010	62.870	61.870	62.670	40.965	390,236
2025-02-05	61.220	62.690	60.680	62.150	40.625	372,724
2025-01-27	61.480	61.650	60.100	61.210	40.011	345,307
2025-01-24	61.220	61.860	61.110	61.290	40.063	409,548
2025-01-23	62.210	62.980	61.320	61.320	40.083	402,460
2025-01-22	62.080	62.290	61.500	61.600	40.266	193,501

← NewerPage 7 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.