Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.880	16.940	16.620	16.870	16.870	7,531,600
2023-07-31	16.860	17.110	16.710	17.000	17.000	7,776,100
2023-07-28	17.150	17.400	16.860	16.960	16.960	10,781,500
2023-07-27	17.650	17.710	17.000	17.110	17.110	10,272,200
2023-07-26	18.430	18.480	17.440	17.590	17.590	16,890,100
2023-07-25	19.660	19.750	18.270	18.400	18.400	21,931,840
2023-07-24	20.010	20.400	19.300	19.430	19.430	18,197,250
2023-07-21	21.120	21.320	20.170	20.330	20.330	13,345,750
2023-07-20	21.050	21.880	20.850	21.120	21.120	15,010,820
2023-07-19	21.640	21.750	20.670	21.020	21.020	18,613,141
2023-07-18	21.930	22.400	21.310	21.740	21.740	16,514,400
2023-07-17	22.210	22.500	21.440	21.860	21.860	19,955,820
2023-07-14	21.560	22.760	20.990	22.210	22.210	38,739,980
2023-07-13	20.800	22.180	20.710	21.560	21.560	40,730,207
2023-07-12	18.970	21.460	18.790	20.460	20.460	39,576,930
2023-07-11	19.010	19.300	18.770	18.860	18.860	13,251,750
2023-07-10	18.050	19.190	17.980	19.100	19.100	20,140,689
2023-07-07	18.440	18.620	17.800	17.920	17.920	9,217,600
2023-07-06	18.400	18.700	18.290	18.370	18.370	8,870,600
2023-07-05	19.110	19.280	18.490	18.580	18.580	14,373,600
2023-07-04	18.190	19.550	18.190	18.920	18.920	28,603,939
2023-07-03	17.170	19.000	16.860	18.340	18.340	28,978,930
2023-06-30	16.120	16.990	16.090	16.820	16.820	12,700,660
2023-06-29	16.220	16.610	16.200	16.280	16.280	8,999,992
2023-06-28	16.370	16.820	15.600	16.150	16.150	15,230,200
2023-06-27	16.140	16.430	16.100	16.270	16.270	7,775,000
2023-06-26	17.360	17.580	16.100	16.170	16.170	17,192,301
2023-06-21	18.500	18.610	17.700	17.760	17.760	14,428,490
2023-06-20	18.550	18.800	18.310	18.530	18.530	16,476,359
2023-06-19	18.620	19.140	18.600	18.800	18.800	23,816,020
2023-06-16	18.750	19.130	18.470	18.860	18.860	43,165,180
2023-06-15	17.120	20.290	17.100	19.740	19.740	55,952,262
2023-06-14	17.230	17.250	16.810	16.910	16.910	4,542,400
2023-06-13	16.920	17.300	16.870	17.150	17.150	5,588,987
2023-06-12	16.520	17.120	16.440	16.980	16.980	6,203,520
2023-06-09	16.130	16.670	16.130	16.610	16.610	5,485,051
2023-06-08	16.620	16.700	16.130	16.200	16.200	5,591,150
2023-06-07	16.650	16.700	16.370	16.510	16.510	4,438,084
2023-06-06	17.330	17.340	16.540	16.650	16.650	6,666,390
2023-06-05	17.350	17.590	17.190	17.210	17.210	6,263,150
2023-06-02	16.900	17.590	16.890	17.350	17.350	9,485,452
2023-06-01	17.020	17.330	16.850	16.990	16.990	6,589,690
2023-05-31	16.780	17.380	16.550	16.960	16.960	8,136,074
2023-05-30	16.520	16.730	16.250	16.720	16.720	5,678,687
2023-05-29	16.770	16.770	16.450	16.490	16.490	4,152,150
2023-05-26	16.830	16.910	16.480	16.650	16.650	4,368,360
2023-05-25	16.560	17.090	16.530	16.920	16.920	7,481,552
2023-05-24	16.260	16.880	16.220	16.690	16.690	4,352,509
2023-05-23	16.720	16.990	16.520	16.530	16.530	4,720,800
2023-05-22	16.790	16.810	16.500	16.680	16.680	4,130,780
2023-05-19	16.630	16.810	16.480	16.810	16.810	4,890,705
2023-05-18	16.590	16.950	16.550	16.780	16.780	7,480,300
2023-05-17	16.200	16.680	16.160	16.680	16.680	7,648,760
2023-05-16	16.300	16.600	16.180	16.270	16.270	5,799,600
2023-05-15	16.170	16.460	16.060	16.380	16.380	5,558,677
2023-05-12	16.570	16.730	16.050	16.080	16.080	5,329,216
2023-05-11	16.410	16.780	16.180	16.450	16.450	6,184,417
2023-05-10	15.960	16.450	15.820	16.270	16.270	6,019,440
2023-05-09	16.890	16.890	16.080	16.100	16.100	6,457,500
2023-05-08	16.590	16.660	16.300	16.610	16.610	6,264,502

← NewerPage 14 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.