Shenzhen Kexin Communication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.560 | 9.050 | 8.200 | 8.980 | 8.980 | 13,023,500 |
| 2026-10-22 | 9.240 | 9.600 | 8.790 | 8.790 | 8.790 | 10,949,550 |
| 2026-10-21 | 9.240 | 9.300 | 9.030 | 9.240 | 9.240 | 5,891,660 |
| 2026-10-20 | 9.030 | 9.200 | 8.930 | 9.150 | 9.150 | 5,614,500 |
| 2026-10-19 | 9.030 | 9.130 | 8.780 | 9.030 | 9.030 | 6,111,690 |
| 2026-10-16 | 9.190 | 9.350 | 9.040 | 9.100 | 9.100 | 6,430,700 |
| 2026-10-15 | 9.130 | 9.300 | 8.990 | 9.070 | 9.070 | 6,951,000 |
| 2026-10-14 | 9.690 | 9.720 | 9.360 | 9.380 | 9.380 | 5,611,700 |
| 2026-10-13 | 9.370 | 9.760 | 9.120 | 9.690 | 9.690 | 8,522,350 |
| 2026-10-12 | 9.650 | 9.710 | 9.460 | 9.530 | 9.530 | 4,347,700 |
| 2026-10-09 | 9.620 | 9.730 | 9.220 | 9.720 | 9.720 | 7,692,230 |
| 2026-10-08 | 9.800 | 10.070 | 9.610 | 9.700 | 9.700 | 6,476,700 |
| 2026-09-30 | 9.870 | 9.970 | 9.710 | 9.750 | 9.750 | 6,029,400 |
| 2026-09-29 | 9.620 | 9.910 | 9.460 | 9.820 | 9.820 | 6,544,405 |
| 2026-09-28 | 9.730 | 9.840 | 9.470 | 9.580 | 9.580 | 6,688,986 |
| 2026-09-24 | 9.860 | 9.910 | 9.750 | 9.780 | 9.780 | 4,921,900 |
| 2026-09-23 | 10.050 | 10.050 | 9.780 | 9.870 | 9.870 | 6,370,800 |
| 2026-09-22 | 10.150 | 10.160 | 9.990 | 10.030 | 10.030 | 7,215,800 |
| 2026-09-21 | 9.980 | 10.140 | 9.920 | 10.100 | 10.100 | 7,513,800 |
| 2026-09-18 | 9.930 | 10.130 | 9.820 | 9.920 | 9.920 | 8,852,000 |
| 2026-09-17 | 9.810 | 10.040 | 9.620 | 9.850 | 9.850 | 7,639,510 |
| 2026-09-16 | 9.750 | 9.950 | 9.630 | 9.860 | 9.860 | 10,321,300 |
| 2026-09-15 | 10.010 | 10.160 | 9.720 | 9.750 | 9.750 | 12,149,300 |
| 2026-09-14 | 10.240 | 10.290 | 9.910 | 10.100 | 10.100 | 12,587,500 |
| 2026-09-11 | 9.960 | 10.300 | 9.920 | 10.240 | 10.240 | 13,729,900 |
| 2026-09-10 | 10.030 | 10.170 | 9.920 | 9.990 | 9.990 | 6,208,200 |
| 2026-09-09 | 10.070 | 10.390 | 10.040 | 10.120 | 10.120 | 8,184,353 |
| 2026-09-08 | 9.960 | 10.160 | 9.920 | 10.110 | 10.110 | 5,212,900 |
| 2026-09-07 | 9.980 | 10.060 | 9.930 | 10.030 | 10.030 | 4,985,300 |
| 2026-09-04 | 10.190 | 10.190 | 9.880 | 9.940 | 9.940 | 6,535,730 |
| 2026-09-03 | 10.160 | 10.260 | 10.010 | 10.060 | 10.060 | 4,927,600 |
| 2026-09-02 | 10.200 | 10.200 | 10.000 | 10.160 | 10.160 | 4,560,200 |
| 2026-09-01 | 10.230 | 10.240 | 10.070 | 10.180 | 10.180 | 6,492,200 |
| 2026-08-31 | 9.880 | 10.170 | 9.880 | 10.160 | 10.160 | 6,652,200 |
| 2026-08-28 | 10.010 | 10.130 | 9.980 | 10.020 | 10.020 | 5,927,800 |
| 2026-08-27 | 9.970 | 10.090 | 9.850 | 10.050 | 10.050 | 7,934,390 |
| 2026-08-26 | 9.990 | 9.990 | 9.720 | 9.890 | 9.890 | 7,170,400 |
| 2026-08-25 | 9.590 | 9.940 | 9.350 | 9.900 | 9.900 | 8,504,650 |
| 2026-08-24 | 9.650 | 9.730 | 9.410 | 9.550 | 9.550 | 6,261,400 |
| 2026-08-21 | 9.570 | 9.720 | 9.410 | 9.630 | 9.630 | 6,150,725 |
| 2026-08-20 | 9.450 | 9.690 | 9.360 | 9.570 | 9.570 | 7,653,900 |
| 2026-08-19 | 9.690 | 9.760 | 9.280 | 9.320 | 9.320 | 8,132,900 |
| 2026-08-18 | 9.910 | 9.940 | 9.640 | 9.780 | 9.780 | 6,623,300 |
| 2026-08-17 | 9.720 | 9.920 | 9.680 | 9.910 | 9.910 | 6,964,700 |
| 2026-08-14 | 9.730 | 9.870 | 9.630 | 9.760 | 9.760 | 6,180,200 |
| 2026-08-13 | 10.000 | 10.080 | 9.680 | 9.740 | 9.740 | 7,508,300 |
| 2026-08-12 | 9.750 | 9.920 | 9.720 | 9.920 | 9.920 | 7,470,290 |
| 2026-08-11 | 9.910 | 9.910 | 9.660 | 9.800 | 9.800 | 9,269,150 |
| 2026-08-10 | 9.960 | 10.080 | 9.610 | 9.780 | 9.780 | 13,669,367 |
| 2026-08-07 | 9.700 | 10.200 | 9.580 | 10.070 | 10.070 | 19,872,551 |
| 2026-08-06 | 9.500 | 10.070 | 9.400 | 9.830 | 9.830 | 18,337,250 |
| 2026-08-05 | 9.300 | 9.540 | 9.280 | 9.490 | 9.490 | 9,216,597 |
| 2026-08-04 | 9.280 | 9.420 | 9.190 | 9.370 | 9.370 | 7,865,000 |
| 2026-08-03 | 8.870 | 9.260 | 8.830 | 9.240 | 9.240 | 9,081,800 |
| 2026-07-31 | 8.800 | 8.970 | 8.800 | 8.860 | 8.860 | 10,003,930 |
| 2026-07-30 | 8.820 | 8.950 | 8.560 | 8.600 | 8.600 | 9,128,104 |
| 2026-07-29 | 8.730 | 8.890 | 8.620 | 8.880 | 8.880 | 9,426,630 |
| 2026-07-28 | 8.620 | 8.950 | 8.500 | 8.730 | 8.730 | 11,105,200 |
| 2026-07-27 | 8.370 | 8.640 | 8.290 | 8.620 | 8.620 | 8,420,160 |
| 2026-07-24 | 8.470 | 8.500 | 8.280 | 8.290 | 8.290 | 6,378,700 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.