Shenzhen Kexin Communication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.120 | 11.300 | 10.960 | 11.140 | 11.140 | 4,662,080 |
| 2024-04-29 | 10.840 | 11.170 | 10.840 | 11.120 | 11.120 | 4,833,177 |
| 2024-04-26 | 10.390 | 10.850 | 10.180 | 10.840 | 10.840 | 5,948,327 |
| 2024-04-25 | 10.300 | 10.700 | 10.180 | 10.390 | 10.390 | 5,272,280 |
| 2024-04-24 | 9.840 | 10.400 | 9.840 | 10.350 | 10.350 | 5,276,015 |
| 2024-04-23 | 9.600 | 9.960 | 9.590 | 9.940 | 9.940 | 5,990,000 |
| 2024-04-22 | 9.520 | 9.610 | 8.970 | 9.520 | 9.520 | 4,905,447 |
| 2024-04-19 | 10.090 | 10.090 | 9.470 | 9.610 | 9.610 | 4,649,900 |
| 2024-04-18 | 9.900 | 10.160 | 9.610 | 9.930 | 9.930 | 5,506,995 |
| 2024-04-17 | 9.050 | 9.860 | 9.050 | 9.850 | 9.850 | 6,817,500 |
| 2024-04-16 | 10.000 | 10.000 | 8.880 | 8.900 | 8.900 | 8,403,710 |
| 2024-04-15 | 10.800 | 11.120 | 9.980 | 10.150 | 10.150 | 6,980,737 |
| 2024-04-12 | 10.790 | 11.320 | 10.790 | 10.960 | 10.960 | 5,306,806 |
| 2024-04-11 | 11.060 | 11.170 | 10.720 | 10.780 | 10.780 | 5,020,180 |
| 2024-04-10 | 11.670 | 11.670 | 10.940 | 11.070 | 11.070 | 5,130,956 |
| 2024-04-09 | 11.380 | 11.700 | 11.350 | 11.580 | 11.580 | 3,601,100 |
| 2024-04-08 | 11.990 | 12.100 | 11.360 | 11.380 | 11.380 | 5,721,471 |
| 2024-04-03 | 12.630 | 12.630 | 11.970 | 11.990 | 11.990 | 7,414,900 |
| 2024-04-02 | 12.550 | 12.920 | 12.270 | 12.660 | 12.660 | 8,258,740 |
| 2024-04-01 | 12.500 | 12.750 | 12.390 | 12.540 | 12.540 | 5,615,300 |
| 2024-03-29 | 12.250 | 12.800 | 12.100 | 12.420 | 12.420 | 7,336,336 |
| 2024-03-28 | 11.850 | 12.250 | 11.720 | 12.170 | 12.170 | 7,015,995 |
| 2024-03-27 | 12.650 | 12.660 | 11.660 | 11.710 | 11.710 | 8,944,400 |
| 2024-03-26 | 12.310 | 13.200 | 12.290 | 12.660 | 12.660 | 9,949,400 |
| 2024-03-25 | 12.740 | 12.800 | 12.260 | 12.300 | 12.300 | 5,909,000 |
| 2024-03-22 | 12.810 | 12.940 | 12.500 | 12.730 | 12.730 | 5,946,400 |
| 2024-03-21 | 12.770 | 12.960 | 12.580 | 12.890 | 12.890 | 5,899,680 |
| 2024-03-20 | 12.600 | 13.150 | 12.600 | 12.850 | 12.850 | 7,125,754 |
| 2024-03-19 | 12.560 | 12.800 | 12.400 | 12.600 | 12.600 | 6,943,884 |
| 2024-03-18 | 12.300 | 12.500 | 12.100 | 12.480 | 12.480 | 6,383,510 |
| 2024-03-15 | 11.770 | 12.130 | 11.750 | 12.130 | 12.130 | 5,119,050 |
| 2024-03-14 | 11.980 | 12.150 | 11.600 | 11.810 | 11.810 | 5,536,300 |
| 2024-03-13 | 12.000 | 12.260 | 12.000 | 12.040 | 12.040 | 6,516,660 |
| 2024-03-12 | 12.230 | 12.400 | 11.930 | 12.060 | 12.060 | 9,219,106 |
| 2024-03-11 | 11.490 | 12.300 | 11.440 | 12.290 | 12.290 | 10,825,750 |
| 2024-03-08 | 11.480 | 11.640 | 11.150 | 11.590 | 11.590 | 5,389,500 |
| 2024-03-07 | 11.820 | 11.860 | 11.310 | 11.320 | 11.320 | 5,545,200 |
| 2024-03-06 | 11.600 | 11.810 | 11.380 | 11.680 | 11.680 | 5,427,801 |
| 2024-03-05 | 11.860 | 11.870 | 11.380 | 11.460 | 11.460 | 6,217,100 |
| 2024-03-04 | 11.750 | 12.060 | 11.460 | 11.920 | 11.920 | 6,839,800 |
| 2024-03-01 | 11.260 | 11.790 | 11.260 | 11.750 | 11.750 | 7,557,213 |
| 2024-02-29 | 10.480 | 11.300 | 10.480 | 11.260 | 11.260 | 6,701,223 |
| 2024-02-28 | 11.940 | 12.300 | 10.680 | 10.680 | 10.680 | 12,012,570 |
| 2024-02-27 | 11.390 | 11.880 | 11.240 | 11.860 | 11.860 | 5,993,780 |
| 2024-02-26 | 11.200 | 11.630 | 11.140 | 11.380 | 11.380 | 6,551,532 |
| 2024-02-23 | 10.880 | 11.280 | 10.840 | 11.270 | 11.270 | 8,242,883 |
| 2024-02-22 | 10.250 | 10.690 | 10.220 | 10.680 | 10.680 | 6,544,505 |
| 2024-02-21 | 10.140 | 10.580 | 10.050 | 10.260 | 10.260 | 7,030,090 |
| 2024-02-20 | 9.790 | 10.740 | 9.450 | 10.330 | 10.330 | 9,813,942 |
| 2024-02-19 | 9.330 | 10.100 | 9.330 | 9.790 | 9.790 | 7,890,558 |
| 2024-02-08 | 8.280 | 9.490 | 8.020 | 9.290 | 9.290 | 8,912,400 |
| 2024-02-07 | 8.630 | 8.980 | 8.090 | 8.270 | 8.270 | 7,143,069 |
| 2024-02-06 | 8.500 | 9.020 | 7.710 | 8.570 | 8.570 | 7,811,839 |
| 2024-02-05 | 10.050 | 10.050 | 8.500 | 8.610 | 8.610 | 9,064,617 |
| 2024-02-02 | 10.550 | 11.170 | 9.600 | 10.060 | 10.060 | 7,469,131 |
| 2024-02-01 | 10.620 | 10.780 | 10.150 | 10.650 | 10.650 | 6,680,597 |
| 2024-01-31 | 11.680 | 11.990 | 10.740 | 10.780 | 10.780 | 6,935,626 |
| 2024-01-30 | 12.320 | 12.520 | 11.950 | 11.950 | 11.950 | 3,190,630 |
| 2024-01-29 | 13.120 | 13.120 | 12.340 | 12.380 | 12.380 | 4,295,552 |
| 2024-01-26 | 13.470 | 13.530 | 12.950 | 12.970 | 12.970 | 3,860,463 |
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.