Xuchang KETOP Testing Research Institute Co.,Ltd (003008.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 16.52 | 17.08 | 16.36 | 16.82 | 16.82 | 5,059,950 |
| 01 Jul 2024 | 16.34 | 17.14 | 16.29 | 16.44 | 16.44 | 3,438,123 |
| 28 Jun 2024 | 15.81 | 16.61 | 15.75 | 16.27 | 16.27 | 4,222,673 |
| 27 Jun 2024 | 16.50 | 16.52 | 15.90 | 16.01 | 16.01 | 3,951,301 |
| 26 Jun 2024 | 17.17 | 17.30 | 16.15 | 16.65 | 16.65 | 5,648,410 |
| 25 Jun 2024 | 15.38 | 16.92 | 15.38 | 16.92 | 16.92 | 4,749,120 |
| 24 Jun 2024 | 16.10 | 16.30 | 15.30 | 15.38 | 15.38 | 4,032,196 |
| 21 Jun 2024 | 17.16 | 17.18 | 16.10 | 16.31 | 16.31 | 5,321,021 |
| 20 Jun 2024 | 18.05 | 18.05 | 17.39 | 17.39 | 17.39 | 5,639,073 |
| 19 Jun 2024 | 18.81 | 18.83 | 17.74 | 18.38 | 18.38 | 7,896,499 |
| 18 Jun 2024 | 18.55 | 19.49 | 18.27 | 18.99 | 18.99 | 8,705,228 |
| 17 Jun 2024 | 18.87 | 19.09 | 18.24 | 18.87 | 18.87 | 9,610,855 |
| 14 Jun 2024 | 19.45 | 20.68 | 18.52 | 18.68 | 18.68 | 14,666,007 |
| 13 Jun 2024 | 17.50 | 19.40 | 17.32 | 19.40 | 19.40 | 14,603,109 |
| 12 Jun 2024 | 17.11 | 17.89 | 17.11 | 17.64 | 17.64 | 13,808,497 |
| 11 Jun 2024 | 19.12 | 19.28 | 18.65 | 18.65 | 18.65 | 4,149,900 |
| 07 Jun 2024 | 20.00 | 20.72 | 19.42 | 20.72 | 20.72 | 16,038,662 |
| 06 Jun 2024 | 17.30 | 18.84 | 16.88 | 18.84 | 18.84 | 7,444,402 |
| 05 Jun 2024 | 15.80 | 17.13 | 15.80 | 17.13 | 17.13 | 4,121,408 |
| 04 Jun 2024 | 15.87 | 15.90 | 15.25 | 15.57 | 15.57 | 1,046,955 |
| 03 Jun 2024 | 16.41 | 16.49 | 15.77 | 15.93 | 15.93 | 1,105,092 |
| 31 May 2024 | 16.27 | 16.53 | 16.09 | 16.42 | 16.42 | 885,240 |
| 30 May 2024 | 16.39 | 16.48 | 16.17 | 16.25 | 16.25 | 867,910 |
| 29 May 2024 | 16.49 | 16.60 | 15.72 | 16.29 | 16.29 | 1,308,372 |
| 28 May 2024 | 16.51 | 16.96 | 16.03 | 16.57 | 16.57 | 1,964,063 |
| 27 May 2024 | 16.46 | 16.61 | 16.10 | 16.50 | 16.50 | 1,208,534 |
| 27 May 2024 | 0.3 Dividend | |||||
| 27 May 2024 | 1.3:1 Stock split | |||||
| 24 May 2024 | 16.68 | 17.00 | 16.50 | 16.62 | 16.32 | 855,085 |
| 23 May 2024 | 17.15 | 17.15 | 16.58 | 16.65 | 16.35 | 1,046,110 |
| 22 May 2024 | 17.18 | 17.25 | 17.02 | 17.16 | 16.85 | 1,244,656 |
| 21 May 2024 | 17.12 | 17.38 | 16.99 | 17.20 | 16.89 | 1,303,380 |
| 20 May 2024 | 17.31 | 17.38 | 17.13 | 17.20 | 16.89 | 1,227,460 |
| 17 May 2024 | 17.27 | 17.29 | 17.04 | 17.28 | 16.97 | 893,880 |
| 16 May 2024 | 17.33 | 17.33 | 17.08 | 17.12 | 16.81 | 650,910 |
| 15 May 2024 | 17.21 | 17.41 | 17.04 | 17.12 | 16.81 | 856,180 |
| 14 May 2024 | 16.90 | 17.27 | 16.90 | 17.20 | 16.89 | 1,013,313 |
| 13 May 2024 | 16.98 | 17.11 | 16.78 | 17.00 | 16.69 | 824,330 |
| 10 May 2024 | 17.24 | 17.39 | 16.90 | 17.08 | 16.78 | 760,890 |
| 09 May 2024 | 17.02 | 17.23 | 16.94 | 17.20 | 16.89 | 660,481 |
| 08 May 2024 | 17.12 | 17.21 | 16.88 | 16.92 | 16.62 | 928,603 |
| 07 May 2024 | 17.28 | 17.28 | 16.94 | 17.12 | 16.81 | 1,123,850 |
| 06 May 2024 | 16.58 | 17.41 | 16.58 | 17.28 | 16.96 | 1,598,480 |
| 30 Apr 2024 | 16.80 | 16.89 | 16.25 | 16.41 | 16.11 | 1,385,410 |
| 29 Apr 2024 | 15.98 | 16.75 | 15.98 | 16.70 | 16.40 | 1,140,620 |
| 26 Apr 2024 | 15.92 | 16.18 | 15.67 | 16.11 | 15.82 | 1,330,030 |
| 25 Apr 2024 | 15.88 | 16.12 | 15.54 | 16.06 | 15.77 | 858,000 |
| 24 Apr 2024 | 15.45 | 15.92 | 15.21 | 15.85 | 15.56 | 1,058,566 |
| 23 Apr 2024 | 14.81 | 15.40 | 14.76 | 15.28 | 15.01 | 1,389,061 |
| 22 Apr 2024 | 15.12 | 15.32 | 14.47 | 14.72 | 14.45 | 1,988,805 |
| 19 Apr 2024 | 15.54 | 15.83 | 15.28 | 15.39 | 15.11 | 1,058,460 |
| 18 Apr 2024 | 15.77 | 15.92 | 15.37 | 15.60 | 15.32 | 1,940,380 |
| 17 Apr 2024 | 14.38 | 15.42 | 14.23 | 15.42 | 15.14 | 1,406,730 |
| 16 Apr 2024 | 15.42 | 15.52 | 14.02 | 14.02 | 13.77 | 2,358,070 |
| 15 Apr 2024 | 16.96 | 17.10 | 15.39 | 15.58 | 15.30 | 2,535,711 |
| 12 Apr 2024 | 17.05 | 17.36 | 16.92 | 17.10 | 16.79 | 962,910 |
| 11 Apr 2024 | 16.95 | 17.31 | 16.65 | 17.04 | 16.73 | 1,138,410 |
| 10 Apr 2024 | 17.28 | 17.34 | 16.74 | 16.90 | 16.59 | 1,043,510 |
| 09 Apr 2024 | 17.15 | 17.38 | 16.95 | 17.28 | 16.96 | 805,480 |
| 08 Apr 2024 | 17.92 | 17.96 | 16.99 | 17.08 | 16.78 | 1,283,230 |
| 03 Apr 2024 | 17.73 | 17.95 | 17.47 | 17.92 | 17.60 | 881,270 |
| 02 Apr 2024 | 17.55 | 17.88 | 17.54 | 17.76 | 17.44 | 1,070,657 |
| 01 Apr 2024 | 17.68 | 17.68 | 17.31 | 17.55 | 17.23 | 1,445,496 |
| 29 Mar 2024 | 16.79 | 17.58 | 16.79 | 17.60 | 17.28 | 825,630 |
| 28 Mar 2024 | 16.50 | 17.10 | 16.46 | 16.93 | 16.63 | 932,100 |
| 27 Mar 2024 | 16.95 | 17.04 | 16.54 | 16.55 | 16.25 | 1,066,130 |
| 26 Mar 2024 | 16.92 | 17.01 | 16.62 | 16.96 | 16.66 | 920,140 |
| 25 Mar 2024 | 17.27 | 17.45 | 16.87 | 16.87 | 16.56 | 987,740 |
| 22 Mar 2024 | 17.54 | 17.64 | 16.96 | 17.22 | 16.90 | 900,380 |
| 21 Mar 2024 | 17.47 | 17.68 | 17.28 | 17.56 | 17.24 | 877,890 |
| 20 Mar 2024 | 17.19 | 17.46 | 17.15 | 17.46 | 17.15 | 879,970 |
| 19 Mar 2024 | 17.09 | 17.36 | 17.03 | 17.28 | 16.96 | 1,013,155 |
| 18 Mar 2024 | 16.71 | 17.19 | 16.70 | 17.11 | 16.80 | 1,162,720 |
| 15 Mar 2024 | 16.46 | 16.77 | 16.18 | 16.64 | 16.34 | 1,124,760 |
| 14 Mar 2024 | 16.55 | 16.62 | 16.10 | 16.39 | 16.10 | 1,007,630 |
| 13 Mar 2024 | 16.45 | 16.62 | 16.28 | 16.55 | 16.25 | 1,033,643 |
| 12 Mar 2024 | 16.30 | 16.42 | 16.02 | 16.38 | 16.09 | 1,083,561 |
| 11 Mar 2024 | 15.85 | 16.37 | 15.71 | 16.27 | 15.98 | 1,444,170 |
| 08 Mar 2024 | 15.55 | 15.88 | 15.52 | 15.85 | 15.56 | 992,290 |
| 07 Mar 2024 | 15.93 | 16.08 | 15.52 | 15.63 | 15.35 | 1,604,473 |
| 06 Mar 2024 | 15.53 | 16.35 | 15.24 | 15.94 | 15.65 | 1,604,850 |
| 05 Mar 2024 | 15.81 | 15.85 | 15.42 | 15.46 | 15.18 | 902,447 |
| 04 Mar 2024 | 16.04 | 16.08 | 15.43 | 15.85 | 15.57 | 1,024,660 |
| 01 Mar 2024 | 15.67 | 16.06 | 15.54 | 16.00 | 15.71 | 2,132,379 |
| 29 Feb 2024 | 15.19 | 15.85 | 14.92 | 15.65 | 15.36 | 1,990,263 |
| 28 Feb 2024 | 17.00 | 17.22 | 15.19 | 15.19 | 14.92 | 2,788,097 |
| 27 Feb 2024 | 16.24 | 16.89 | 16.12 | 16.88 | 16.57 | 1,141,103 |
| 26 Feb 2024 | 16.00 | 16.75 | 15.86 | 16.25 | 15.95 | 1,788,750 |
| 23 Feb 2024 | 15.15 | 15.96 | 15.15 | 15.85 | 15.56 | 1,430,377 |
| 22 Feb 2024 | 14.73 | 15.38 | 14.66 | 15.24 | 14.96 | 1,462,078 |
| 21 Feb 2024 | 14.19 | 15.32 | 14.02 | 14.91 | 14.64 | 2,014,968 |
| 20 Feb 2024 | 14.25 | 14.32 | 13.69 | 14.07 | 13.82 | 2,064,747 |
| 19 Feb 2024 | 13.09 | 14.02 | 13.08 | 14.02 | 13.77 | 2,144,740 |
| 08 Feb 2024 | 11.82 | 12.75 | 11.78 | 12.75 | 12.52 | 2,006,550 |
| 07 Feb 2024 | 12.72 | 12.83 | 11.56 | 11.58 | 11.38 | 2,631,720 |
| 06 Feb 2024 | 12.87 | 13.35 | 12.02 | 12.85 | 12.61 | 2,760,160 |
| 05 Feb 2024 | 14.84 | 14.84 | 13.35 | 13.35 | 13.11 | 2,004,990 |
| 02 Feb 2024 | 16.14 | 16.44 | 14.53 | 14.84 | 14.57 | 2,070,380 |
| 01 Feb 2024 | 16.54 | 16.55 | 15.55 | 16.15 | 15.85 | 1,566,240 |
| 31 Jan 2024 | 17.92 | 17.92 | 16.55 | 16.62 | 16.32 | 1,305,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.