Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.780	15.080	14.700	14.840	14.840	5,326,110
2023-10-31	15.040	15.160	14.630	14.760	14.760	6,938,370
2023-10-30	14.700	15.080	14.610	15.050	15.050	8,313,100
2023-10-27	14.790	14.900	14.360	14.730	14.730	9,526,198
2023-10-26	14.970	15.070	14.550	14.940	14.940	10,420,190
2023-10-25	14.970	15.580	14.650	15.210	15.210	16,266,700
2023-10-24	14.680	15.690	14.670	14.970	14.970	15,791,360
2023-10-23	14.160	15.140	14.020	14.380	14.380	11,115,030
2023-10-20	15.430	15.430	14.330	14.350	14.350	17,165,590
2023-10-19	16.500	16.580	15.480	15.670	15.670	22,890,270
2023-10-18	16.510	17.690	16.400	16.890	16.890	27,406,330
2023-10-17	15.980	17.950	15.880	16.990	16.990	36,248,352
2023-10-16	16.050	16.280	15.510	15.640	15.640	19,866,369
2023-10-13	15.590	17.200	15.300	16.510	16.510	33,347,672
2023-10-12	15.030	15.270	14.880	15.250	15.250	5,652,400
2023-10-11	14.950	15.190	14.800	15.030	15.030	4,782,210
2023-10-10	14.930	15.210	14.800	15.040	15.040	6,253,216
2023-10-09	14.960	15.070	14.650	14.760	14.760	3,994,716
2023-09-28	14.570	14.990	14.490	14.860	14.860	6,529,730
2023-09-27	14.480	14.800	14.220	14.440	14.440	4,520,170
2023-09-26	14.600	14.730	14.380	14.400	14.400	4,013,900
2023-09-25	14.940	15.050	14.450	14.710	14.710	6,193,500
2023-09-22	14.030	14.950	14.030	14.940	14.940	7,440,504
2023-09-21	14.070	14.360	14.020	14.130	14.130	3,439,900
2023-09-20	14.320	14.470	14.100	14.110	14.110	3,565,276
2023-09-19	14.680	14.750	14.220	14.320	14.320	3,755,900
2023-09-18	14.710	15.000	14.450	14.650	14.650	3,815,090
2023-09-15	14.980	15.040	14.550	14.630	14.630	4,698,900
2023-09-14	15.000	15.300	14.810	15.030	15.030	5,167,600
2023-09-13	15.310	15.310	14.810	14.960	14.960	4,759,850
2023-09-12	15.300	15.480	15.260	15.370	15.370	3,414,180
2023-09-11	15.100	15.490	15.000	15.340	15.340	4,979,676
2023-09-08	15.090	15.410	14.780	15.130	15.130	5,377,550
2023-09-07	15.410	15.940	14.940	14.940	14.940	8,847,900
2023-09-06	14.960	15.440	14.890	15.400	15.400	5,667,967
2023-09-05	14.930	15.150	14.850	15.070	15.070	3,507,130
2023-09-04	14.720	14.970	14.610	14.970	14.970	3,936,313
2023-09-01	14.750	14.890	14.640	14.680	14.680	2,620,900
2023-08-31	14.970	14.970	14.650	14.750	14.750	3,819,610
2023-08-30	14.490	14.990	14.380	14.980	14.980	7,485,580
2023-08-29	13.790	14.550	13.760	14.540	14.540	8,148,650
2023-08-28	14.500	14.600	13.660	13.830	13.830	6,077,800
2023-08-25	14.180	14.260	13.660	13.740	13.740	5,803,820
2023-08-24	14.200	14.610	14.110	14.330	14.330	5,612,200
2023-08-23	14.640	14.680	14.110	14.170	14.170	4,996,343
2023-08-22	14.860	15.060	14.190	14.630	14.630	9,495,108
2023-08-21	15.110	15.360	14.940	14.950	14.950	4,127,000
2023-08-18	15.650	15.790	15.110	15.110	15.110	5,177,800
2023-08-17	15.540	15.790	15.270	15.750	15.750	4,097,750
2023-08-16	15.880	16.060	15.510	15.520	15.520	4,924,652
2023-08-15	16.280	16.360	15.810	15.970	15.970	4,282,283
2023-08-14	16.050	16.270	15.900	16.240	16.240	4,399,050
2023-08-11	16.500	16.590	16.130	16.160	16.160	5,243,050
2023-08-10	16.360	16.730	16.320	16.460	16.460	4,894,650
2023-08-09	16.750	16.750	16.250	16.380	16.380	5,479,857
2023-08-08	16.830	17.120	16.640	16.690	16.690	8,375,840
2023-08-07	16.900	17.080	16.740	16.780	16.780	5,860,600
2023-08-04	16.500	17.000	16.500	16.950	16.950	8,794,960
2023-08-03	16.850	16.900	16.470	16.610	16.610	9,039,700
2023-08-02	16.800	16.950	16.630	16.840	16.840	6,431,800

← NewerPage 13 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.