Shenzhen Kexin Communication Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.600	13.500	12.400	13.360	13.360	5,937,343
2024-01-24	12.690	12.830	12.080	12.600	12.600	4,524,396
2024-01-23	12.700	12.990	12.200	12.640	12.640	5,201,863
2024-01-22	13.720	13.940	12.470	12.830	12.830	5,884,793
2024-01-19	14.130	14.330	13.760	13.800	13.800	3,606,176
2024-01-18	14.060	14.250	13.600	14.190	14.190	5,252,790
2024-01-17	14.790	14.790	14.110	14.120	14.120	3,996,300
2024-01-16	14.840	14.960	14.370	14.740	14.740	4,538,825
2024-01-15	15.070	15.130	14.810	14.840	14.840	4,916,920
2024-01-12	15.120	15.700	14.910	15.120	15.120	9,662,148
2024-01-11	14.290	15.560	14.290	15.150	15.150	10,724,940
2024-01-10	14.390	14.600	14.040	14.150	14.150	3,315,568
2024-01-09	14.370	14.600	14.210	14.330	14.330	2,954,800
2024-01-08	14.570	14.680	14.310	14.310	14.310	2,753,800
2024-01-05	14.860	14.920	14.440	14.560	14.560	3,499,556
2024-01-04	15.050	15.050	14.690	14.800	14.800	2,971,176
2024-01-03	15.000	15.090	14.720	14.880	14.880	3,984,100
2024-01-02	15.200	15.270	14.930	15.060	15.060	4,464,186
2023-12-29	14.720	15.160	14.650	15.120	15.120	6,563,400
2023-12-28	13.840	14.870	13.790	14.710	14.710	8,172,710
2023-12-27	13.790	13.950	13.600	13.900	13.900	3,531,730
2023-12-26	14.200	14.200	13.560	13.600	13.600	5,073,681
2023-12-25	14.150	14.400	14.080	14.200	14.200	3,261,830
2023-12-22	14.450	14.540	14.100	14.130	14.130	4,642,400
2023-12-21	14.250	14.600	14.020	14.490	14.490	5,417,500
2023-12-20	14.550	14.670	14.220	14.230	14.230	3,869,400
2023-12-19	14.520	14.640	14.380	14.460	14.460	3,417,650
2023-12-18	14.970	14.980	14.490	14.520	14.520	5,206,100
2023-12-15	15.450	15.610	15.000	15.010	15.010	6,293,300
2023-12-14	15.610	15.880	15.430	15.450	15.450	6,226,000
2023-12-13	15.720	15.770	15.410	15.460	15.460	5,681,690
2023-12-12	15.990	16.220	15.700	15.780	15.780	6,894,400
2023-12-11	15.810	16.000	15.550	15.970	15.970	7,723,300
2023-12-08	15.520	16.670	15.450	16.050	16.050	12,657,660
2023-12-07	15.700	15.780	15.250	15.410	15.410	6,617,600
2023-12-06	15.640	16.000	15.470	15.690	15.690	7,687,600
2023-12-05	16.660	16.690	15.690	15.690	15.690	10,957,400
2023-12-04	16.290	16.770	16.200	16.650	16.650	10,569,560
2023-12-01	16.240	16.440	15.600	16.380	16.380	10,140,900
2023-11-30	16.920	16.980	15.880	16.190	16.190	14,085,900
2023-11-29	17.040	17.040	16.590	16.820	16.820	15,590,100
2023-11-28	17.000	17.310	16.650	17.120	17.120	25,749,590
2023-11-27	15.150	17.550	15.140	16.730	16.730	25,086,660
2023-11-24	15.650	15.650	15.170	15.190	15.190	4,542,800
2023-11-23	15.270	15.620	15.190	15.560	15.560	5,062,900
2023-11-22	15.580	15.770	15.280	15.280	15.280	5,898,500
2023-11-21	16.000	16.080	15.640	15.700	15.700	5,430,883
2023-11-20	16.000	16.110	15.880	15.960	15.960	4,969,750
2023-11-17	15.920	16.140	15.890	16.110	16.110	5,806,200
2023-11-16	16.570	16.700	15.930	15.930	15.930	10,303,000
2023-11-15	16.260	16.350	16.060	16.180	16.180	7,964,400
2023-11-14	15.680	16.090	15.640	16.060	16.060	8,122,171
2023-11-13	15.700	15.940	15.630	15.700	15.700	6,293,900
2023-11-10	15.950	16.050	15.520	15.590	15.590	8,230,920
2023-11-09	15.640	16.360	15.640	16.000	16.000	13,470,700
2023-11-08	15.800	15.940	15.560	15.730	15.730	7,690,900
2023-11-07	15.660	15.840	15.440	15.740	15.740	8,211,220
2023-11-06	14.860	15.680	14.680	15.600	15.600	12,641,600
2023-11-03	14.450	14.840	14.410	14.740	14.740	4,236,600
2023-11-02	14.900	15.080	14.440	14.450	14.450	5,981,784

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.