Chongqing Xishan Science&Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 62.460 | 62.680 | 61.620 | 62.000 | 40.527 | 193,382 |
| 2025-01-20 | 62.120 | 62.800 | 61.510 | 61.880 | 40.449 | 281,699 |
| 2025-01-17 | 62.220 | 62.580 | 61.330 | 62.070 | 40.573 | 264,619 |
| 2025-01-16 | 62.300 | 63.160 | 62.020 | 62.900 | 41.115 | 280,413 |
| 2025-01-15 | 62.880 | 62.990 | 62.160 | 62.300 | 40.723 | 156,292 |
| 2025-01-14 | 61.770 | 62.980 | 61.190 | 62.910 | 41.122 | 407,489 |
| 2025-01-13 | 60.300 | 61.800 | 59.100 | 61.610 | 40.272 | 336,433 |
| 2025-01-10 | 60.980 | 61.680 | 60.310 | 60.400 | 39.481 | 318,716 |
| 2025-01-09 | 60.960 | 61.000 | 60.080 | 60.950 | 39.841 | 346,502 |
| 2025-01-08 | 60.960 | 60.960 | 59.510 | 60.710 | 39.684 | 411,789 |
| 2025-01-07 | 59.170 | 60.000 | 59.080 | 60.000 | 39.220 | 290,700 |
| 2025-01-06 | 58.990 | 60.390 | 58.230 | 59.300 | 38.762 | 293,953 |
| 2025-01-03 | 60.920 | 61.370 | 58.100 | 58.390 | 38.167 | 379,340 |
| 2025-01-02 | 62.470 | 62.470 | 60.500 | 60.820 | 39.756 | 359,456 |
| 2024-12-31 | 62.980 | 63.200 | 61.960 | 61.980 | 40.514 | 403,463 |
| 2024-12-30 | 63.000 | 63.000 | 62.080 | 62.580 | 40.906 | 261,140 |
| 2024-12-27 | 62.500 | 63.300 | 62.380 | 62.680 | 40.971 | 240,818 |
| 2024-12-26 | 62.500 | 63.190 | 62.500 | 62.800 | 41.050 | 255,104 |
| 2024-12-25 | 63.550 | 63.880 | 62.010 | 62.300 | 40.723 | 351,958 |
| 2024-12-24 | 63.000 | 63.500 | 62.390 | 63.130 | 41.266 | 324,292 |
| 2024-12-23 | 65.500 | 65.500 | 62.700 | 63.010 | 41.187 | 701,763 |
| 2024-12-20 | 65.570 | 66.640 | 65.110 | 65.550 | 42.847 | 420,901 |
| 2024-12-19 | 65.500 | 65.930 | 64.800 | 65.450 | 42.782 | 334,452 |
| 2024-12-18 | 67.170 | 67.210 | 65.370 | 65.880 | 43.063 | 490,969 |
| 2024-12-17 | 68.550 | 68.550 | 66.600 | 66.680 | 43.586 | 757,191 |
| 2024-12-16 | 65.900 | 70.040 | 65.280 | 68.950 | 45.070 | 1,450,883 |
| 2024-12-13 | 66.560 | 66.980 | 65.690 | 65.760 | 42.985 | 706,955 |
| 2024-12-12 | 65.820 | 66.730 | 65.680 | 66.290 | 43.331 | 499,343 |
| 2024-12-11 | 65.170 | 66.250 | 65.170 | 65.730 | 42.965 | 484,758 |
| 2024-12-10 | 65.640 | 66.880 | 65.090 | 65.160 | 42.592 | 756,945 |
| 2024-12-09 | 65.480 | 65.880 | 64.500 | 64.850 | 42.390 | 240,152 |
| 2024-12-06 | 64.800 | 65.580 | 64.520 | 65.460 | 42.789 | 457,814 |
| 2024-12-05 | 64.660 | 65.300 | 64.400 | 64.980 | 42.475 | 238,218 |
| 2024-12-04 | 65.800 | 65.940 | 64.660 | 64.800 | 42.357 | 313,402 |
| 2024-12-03 | 65.130 | 66.400 | 65.000 | 65.930 | 43.096 | 582,317 |
| 2024-12-02 | 64.860 | 65.790 | 64.220 | 65.380 | 42.736 | 408,690 |
| 2024-11-29 | 64.270 | 65.580 | 63.350 | 64.850 | 42.390 | 385,214 |
| 2024-11-28 | 63.990 | 64.080 | 63.410 | 63.980 | 41.821 | 303,234 |
| 2024-11-27 | 63.110 | 63.690 | 61.810 | 63.690 | 41.632 | 309,665 |
| 2024-11-26 | 63.500 | 64.210 | 62.790 | 63.030 | 41.200 | 215,871 |
| 2024-11-25 | 62.150 | 64.000 | 62.000 | 63.520 | 41.521 | 232,057 |
| 2024-11-22 | 65.300 | 65.300 | 62.550 | 62.600 | 40.919 | 374,517 |
| 2024-11-21 | 66.980 | 66.980 | 64.300 | 65.190 | 42.612 | 485,543 |
| 2024-11-20 | 65.200 | 66.650 | 64.400 | 66.480 | 43.455 | 416,103 |
| 2024-11-19 | 64.600 | 65.300 | 63.120 | 65.180 | 42.606 | 496,119 |
| 2024-11-18 | 66.950 | 66.980 | 63.840 | 64.060 | 41.874 | 519,913 |
| 2024-11-15 | 66.750 | 67.660 | 65.880 | 65.880 | 43.063 | 510,116 |
| 2024-11-14 | 67.680 | 70.430 | 67.350 | 67.540 | 44.148 | 1,051,017 |
| 2024-11-13 | 66.000 | 67.550 | 65.800 | 67.080 | 43.848 | 586,717 |
| 2024-11-12 | 67.800 | 69.510 | 66.500 | 66.870 | 43.710 | 1,107,628 |
| 2024-11-11 | 65.300 | 67.570 | 64.770 | 67.570 | 44.168 | 983,610 |
| 2024-11-08 | 65.010 | 66.460 | 64.560 | 65.300 | 42.684 | 1,015,363 |
| 2024-11-07 | 62.390 | 64.880 | 62.390 | 64.360 | 42.070 | 847,997 |
| 2024-11-06 | 63.260 | 63.770 | 62.270 | 62.690 | 40.978 | 822,752 |
| 2024-11-05 | 61.820 | 63.160 | 61.820 | 63.090 | 41.239 | 881,242 |
| 2024-11-04 | 60.990 | 61.830 | 60.090 | 61.820 | 40.409 | 506,920 |
| 2024-11-01 | 61.110 | 61.200 | 59.890 | 60.110 | 39.292 | 561,718 |
| 2024-10-31 | 61.190 | 61.990 | 60.300 | 61.100 | 39.939 | 782,425 |
| 2024-10-30 | 63.550 | 64.180 | 60.500 | 61.190 | 39.997 | 1,241,584 |
| 2024-10-29 | 66.460 | 66.990 | 63.320 | 63.550 | 41.540 | 2,075,288 |
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.