Shenzhen Kexin Communication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.270 | 10.630 | 9.030 | 9.780 | 9.780 | 20,963,980 |
| 2024-07-26 | 9.880 | 9.880 | 9.260 | 9.350 | 9.350 | 22,181,570 |
| 2024-07-25 | 10.110 | 10.300 | 9.950 | 10.140 | 10.140 | 6,241,000 |
| 2024-07-24 | 10.300 | 10.650 | 10.200 | 10.290 | 10.290 | 8,228,410 |
| 2024-07-23 | 10.490 | 10.730 | 10.370 | 10.440 | 10.440 | 9,257,810 |
| 2024-07-22 | 11.150 | 11.150 | 10.490 | 10.550 | 10.550 | 18,904,500 |
| 2024-07-19 | 9.280 | 11.170 | 9.260 | 11.170 | 11.170 | 14,628,000 |
| 2024-07-18 | 9.380 | 9.510 | 9.100 | 9.310 | 9.310 | 2,517,700 |
| 2024-07-17 | 9.690 | 9.690 | 9.450 | 9.510 | 9.510 | 1,540,550 |
| 2024-07-16 | 9.610 | 9.670 | 9.430 | 9.610 | 9.610 | 1,746,000 |
| 2024-07-15 | 9.810 | 9.860 | 9.500 | 9.600 | 9.600 | 2,606,482 |
| 2024-07-12 | 9.940 | 9.960 | 9.830 | 9.860 | 9.860 | 1,452,200 |
| 2024-07-11 | 9.770 | 9.970 | 9.670 | 9.910 | 9.910 | 2,732,163 |
| 2024-07-10 | 9.760 | 9.760 | 9.540 | 9.570 | 9.570 | 1,520,900 |
| 2024-07-09 | 9.510 | 9.720 | 9.390 | 9.660 | 9.660 | 2,692,210 |
| 2024-07-08 | 9.750 | 9.900 | 9.460 | 9.500 | 9.500 | 2,033,300 |
| 2024-07-05 | 9.650 | 9.910 | 9.540 | 9.880 | 9.880 | 2,119,000 |
| 2024-07-04 | 9.820 | 9.980 | 9.620 | 9.700 | 9.700 | 2,341,900 |
| 2024-07-03 | 10.160 | 10.180 | 9.820 | 9.880 | 9.880 | 2,046,700 |
| 2024-07-02 | 10.050 | 10.220 | 9.970 | 10.100 | 10.100 | 2,133,350 |
| 2024-07-01 | 10.050 | 10.150 | 9.790 | 10.000 | 10.000 | 2,784,150 |
| 2024-06-28 | 9.940 | 10.230 | 9.850 | 10.050 | 10.050 | 2,799,850 |
| 2024-06-27 | 10.190 | 10.250 | 9.900 | 9.930 | 9.930 | 2,687,350 |
| 2024-06-26 | 9.650 | 10.160 | 9.470 | 10.150 | 10.150 | 3,245,030 |
| 2024-06-25 | 9.960 | 9.960 | 9.550 | 9.590 | 9.590 | 3,353,400 |
| 2024-06-24 | 10.190 | 10.250 | 9.720 | 9.820 | 9.820 | 4,213,680 |
| 2024-06-21 | 10.370 | 10.370 | 9.640 | 10.250 | 10.250 | 2,614,150 |
| 2024-06-20 | 10.580 | 10.620 | 10.250 | 10.270 | 10.270 | 3,104,100 |
| 2024-06-19 | 10.490 | 10.680 | 10.380 | 10.580 | 10.580 | 3,115,990 |
| 2024-06-18 | 10.050 | 10.450 | 10.050 | 10.450 | 10.450 | 3,684,990 |
| 2024-06-17 | 10.190 | 10.290 | 10.030 | 10.080 | 10.080 | 2,942,453 |
| 2024-06-14 | 10.180 | 10.270 | 9.950 | 10.220 | 10.220 | 3,427,170 |
| 2024-06-13 | 10.050 | 10.230 | 10.000 | 10.120 | 10.120 | 2,264,100 |
| 2024-06-12 | 9.810 | 10.150 | 9.800 | 10.080 | 10.080 | 2,831,500 |
| 2024-06-11 | 9.790 | 10.020 | 9.540 | 10.000 | 10.000 | 3,330,043 |
| 2024-06-07 | 9.680 | 9.960 | 9.640 | 9.790 | 9.790 | 3,474,713 |
| 2024-06-06 | 10.300 | 10.320 | 9.410 | 9.530 | 9.530 | 6,352,200 |
| 2024-06-05 | 10.220 | 10.380 | 10.030 | 10.240 | 10.240 | 3,607,600 |
| 2024-06-04 | 10.710 | 10.730 | 9.820 | 10.300 | 10.300 | 7,558,922 |
| 2024-06-03 | 10.980 | 11.000 | 10.660 | 10.750 | 10.750 | 3,506,363 |
| 2024-05-31 | 10.900 | 11.100 | 10.770 | 10.970 | 10.970 | 3,587,855 |
| 2024-05-30 | 10.860 | 10.880 | 10.650 | 10.810 | 10.810 | 2,529,300 |
| 2024-05-29 | 10.890 | 11.110 | 10.810 | 10.860 | 10.860 | 3,133,600 |
| 2024-05-28 | 10.850 | 11.050 | 10.790 | 10.890 | 10.890 | 2,786,200 |
| 2024-05-27 | 10.880 | 11.000 | 10.560 | 10.950 | 10.950 | 3,701,650 |
| 2024-05-24 | 10.990 | 11.100 | 10.840 | 10.870 | 10.870 | 3,244,480 |
| 2024-05-23 | 11.150 | 11.230 | 10.950 | 10.990 | 10.990 | 3,354,563 |
| 2024-05-22 | 10.920 | 11.250 | 10.830 | 11.170 | 11.170 | 4,712,950 |
| 2024-05-21 | 10.980 | 11.000 | 10.800 | 10.910 | 10.910 | 2,520,330 |
| 2024-05-20 | 10.980 | 11.090 | 10.850 | 10.990 | 10.990 | 3,392,263 |
| 2024-05-17 | 10.710 | 11.040 | 10.670 | 10.980 | 10.980 | 4,007,179 |
| 2024-05-16 | 10.650 | 10.840 | 10.650 | 10.730 | 10.730 | 3,485,350 |
| 2024-05-15 | 10.750 | 10.780 | 10.500 | 10.660 | 10.660 | 2,240,370 |
| 2024-05-14 | 10.620 | 10.820 | 10.580 | 10.680 | 10.680 | 2,640,200 |
| 2024-05-13 | 10.850 | 10.850 | 10.600 | 10.620 | 10.620 | 3,417,300 |
| 2024-05-10 | 11.110 | 11.110 | 10.780 | 10.870 | 10.870 | 3,903,800 |
| 2024-05-09 | 10.950 | 11.220 | 10.920 | 10.980 | 10.980 | 4,275,950 |
| 2024-05-08 | 11.330 | 11.330 | 10.850 | 10.920 | 10.920 | 4,951,400 |
| 2024-05-07 | 11.150 | 11.340 | 11.130 | 11.230 | 11.230 | 3,319,200 |
| 2024-05-06 | 11.300 | 11.440 | 11.180 | 11.260 | 11.260 | 3,894,700 |
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.