Chongqing Xishan Science&Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 69.010 | 69.400 | 68.360 | 69.330 | 45.318 | 407,185 |
| 2024-10-25 | 68.240 | 69.490 | 68.050 | 69.170 | 45.214 | 481,740 |
| 2024-10-24 | 69.000 | 69.280 | 68.100 | 68.100 | 44.514 | 353,296 |
| 2024-10-23 | 68.980 | 69.440 | 68.530 | 69.000 | 45.103 | 373,659 |
| 2024-10-22 | 69.620 | 69.620 | 68.090 | 68.530 | 44.795 | 618,403 |
| 2024-10-21 | 69.660 | 70.900 | 68.600 | 69.620 | 45.508 | 961,134 |
| 2024-10-18 | 66.400 | 69.950 | 65.510 | 69.150 | 45.201 | 975,945 |
| 2024-10-17 | 64.800 | 67.880 | 64.720 | 66.300 | 43.338 | 827,464 |
| 2024-10-16 | 64.010 | 65.300 | 63.560 | 64.660 | 42.266 | 424,052 |
| 2024-10-15 | 65.110 | 66.150 | 64.690 | 64.840 | 42.383 | 600,773 |
| 2024-10-14 | 65.170 | 65.650 | 63.550 | 65.450 | 42.782 | 513,106 |
| 2024-10-11 | 68.500 | 68.500 | 64.510 | 64.800 | 42.357 | 866,099 |
| 2024-10-10 | 70.000 | 71.990 | 68.310 | 68.350 | 44.678 | 1,035,725 |
| 2024-10-09 | 73.800 | 74.570 | 68.460 | 68.460 | 44.750 | 2,077,931 |
| 2024-10-08 | 79.690 | 79.690 | 72.180 | 77.260 | 50.502 | 3,646,077 |
| 2024-09-30 | 63.000 | 69.280 | 61.800 | 68.000 | 44.449 | 3,607,662 |
| 2024-09-27 | 57.390 | 59.990 | 57.390 | 59.870 | 39.135 | 689,749 |
| 2024-09-26 | 56.050 | 57.050 | 55.520 | 57.040 | 37.285 | 900,630 |
| 2024-09-25 | 54.860 | 56.500 | 54.860 | 56.030 | 36.625 | 1,154,676 |
| 2024-09-24 | 53.730 | 54.880 | 53.320 | 54.760 | 35.794 | 1,191,737 |
| 2024-09-23 | 53.540 | 54.300 | 52.780 | 53.560 | 35.010 | 522,124 |
| 2024-09-20 | 54.500 | 54.500 | 53.430 | 53.540 | 34.997 | 553,088 |
| 2024-09-19 | 52.560 | 54.500 | 52.560 | 54.120 | 35.376 | 1,130,541 |
| 2024-09-18 | 52.380 | 53.180 | 51.880 | 52.560 | 34.356 | 760,528 |
| 2024-09-13 | 52.020 | 52.260 | 51.300 | 51.570 | 33.709 | 306,467 |
| 2024-09-12 | 52.000 | 52.480 | 51.680 | 52.010 | 33.997 | 261,259 |
| 2024-09-11 | 50.590 | 51.650 | 50.200 | 51.650 | 33.762 | 418,929 |
| 2024-09-10 | 50.100 | 50.880 | 49.690 | 50.590 | 33.069 | 320,162 |
| 2024-09-09 | 49.210 | 50.470 | 49.210 | 50.430 | 32.964 | 320,896 |
| 2024-09-06 | 51.730 | 51.730 | 50.220 | 50.220 | 32.827 | 352,359 |
| 2024-09-05 | 51.700 | 51.990 | 51.510 | 51.730 | 33.814 | 252,601 |
| 2024-09-04 | 51.520 | 52.440 | 51.450 | 51.700 | 33.794 | 432,612 |
| 2024-09-03 | 51.710 | 52.520 | 51.710 | 52.010 | 33.997 | 381,955 |
| 2024-09-02 | 52.800 | 53.530 | 52.010 | 52.060 | 34.030 | 569,851 |
| 2024-08-30 | 52.250 | 53.200 | 51.520 | 53.050 | 34.677 | 902,150 |
| 2024-08-29 | 52.400 | 52.520 | 51.500 | 52.130 | 34.075 | 1,015,226 |
| 2024-08-28 | 51.710 | 55.300 | 51.100 | 52.470 | 34.298 | 1,647,697 |
| 2024-08-27 | 49.610 | 49.610 | 48.600 | 48.820 | 31.912 | 344,362 |
| 2024-08-26 | 49.340 | 49.730 | 48.850 | 49.600 | 32.422 | 326,660 |
| 2024-08-23 | 49.680 | 50.300 | 48.770 | 49.440 | 32.317 | 549,482 |
| 2024-08-22 | 50.950 | 51.250 | 49.580 | 49.700 | 32.487 | 300,755 |
| 2024-08-21 | 52.800 | 52.960 | 51.550 | 51.930 | 33.291 | 483,993 |
| 2024-08-20 | 55.800 | 55.920 | 52.570 | 52.590 | 33.714 | 867,519 |
| 2024-08-19 | 56.830 | 57.090 | 55.800 | 55.800 | 35.772 | 295,139 |
| 2024-08-16 | 56.990 | 57.470 | 56.610 | 56.850 | 36.445 | 172,577 |
| 2024-08-15 | 56.800 | 57.610 | 56.620 | 56.980 | 36.528 | 257,705 |
| 2024-08-14 | 58.580 | 58.580 | 56.970 | 56.970 | 36.522 | 303,808 |
| 2024-08-13 | 57.950 | 58.220 | 57.510 | 58.090 | 37.240 | 144,094 |
| 2024-08-12 | 57.460 | 58.590 | 57.460 | 57.950 | 37.150 | 191,588 |
| 2024-08-09 | 57.930 | 58.880 | 57.750 | 57.850 | 37.086 | 245,672 |
| 2024-08-08 | 57.900 | 58.640 | 57.500 | 58.120 | 37.259 | 192,955 |
| 2024-08-07 | 58.310 | 58.970 | 57.900 | 58.190 | 37.304 | 219,806 |
| 2024-08-06 | 57.840 | 58.600 | 57.840 | 58.530 | 37.522 | 308,248 |
| 2024-08-05 | 58.790 | 59.300 | 57.380 | 57.380 | 36.785 | 472,735 |
| 2024-08-02 | 59.560 | 60.290 | 58.830 | 58.990 | 37.817 | 528,035 |
| 2024-08-01 | 60.390 | 60.800 | 59.660 | 59.820 | 38.349 | 607,833 |
| 2024-07-31 | 59.500 | 60.600 | 58.720 | 60.580 | 38.836 | 844,843 |
| 2024-07-30 | 59.780 | 60.800 | 59.400 | 59.500 | 38.144 | 325,237 |
| 2024-07-29 | 60.250 | 61.500 | 59.730 | 59.730 | 38.291 | 295,955 |
| 2024-07-26 | 60.960 | 61.380 | 60.290 | 60.660 | 38.887 | 314,446 |
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.