Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.700	16.750	16.330	16.490	16.490	6,308,800
2023-05-04	17.120	17.140	16.500	16.700	16.700	8,339,410
2023-04-28	16.110	16.950	16.110	16.800	16.800	15,153,850
2023-04-27	17.000	17.000	15.700	15.880	15.880	19,889,170
2023-04-26	17.520	18.330	17.520	18.020	18.020	12,128,180
2023-04-25	18.430	18.590	17.170	17.380	17.380	10,593,910
2023-04-24	18.620	18.670	18.250	18.400	18.400	6,362,120
2023-04-21	19.000	19.210	18.290	18.300	18.300	9,270,000
2023-04-20	19.400	19.600	18.910	19.030	19.030	9,047,430
2023-04-19	19.490	19.980	19.210	19.430	19.430	9,624,360
2023-04-18	19.580	19.900	19.300	19.570	19.570	8,550,400
2023-04-17	19.650	19.870	19.330	19.430	19.430	7,583,590
2023-04-14	19.770	20.100	19.730	19.760	19.760	7,491,241
2023-04-13	20.450	20.700	19.700	19.800	19.800	14,810,640
2023-04-12	19.340	20.810	19.110	20.710	20.710	22,542,881
2023-04-11	20.480	20.490	19.400	19.500	19.500	13,728,220
2023-04-10	20.000	20.480	19.940	20.360	20.360	12,311,480
2023-04-07	20.200	20.250	19.890	19.940	19.940	7,019,460
2023-04-06	19.960	20.340	19.860	20.250	20.250	8,180,010
2023-04-04	20.900	20.930	19.900	20.070	20.070	12,615,580
2023-04-03	20.310	21.030	20.250	20.870	20.870	12,305,290
2023-03-31	20.100	20.650	19.900	20.370	20.370	9,489,010
2023-03-30	20.250	20.490	19.850	20.080	20.080	9,946,550
2023-03-29	19.800	21.170	19.780	20.470	20.470	15,391,620
2023-03-28	20.520	20.520	19.850	19.910	19.910	9,198,920
2023-03-27	20.210	20.700	20.140	20.480	20.480	10,101,480
2023-03-24	20.100	20.830	20.040	20.560	20.560	14,287,560
2023-03-23	20.090	20.430	20.010	20.210	20.210	8,180,510
2023-03-22	20.400	20.480	20.060	20.250	20.250	9,562,710
2023-03-21	19.810	20.100	19.630	20.080	20.080	10,623,710
2023-03-20	19.620	20.160	18.960	20.090	20.090	15,436,690
2023-03-17	19.980	20.070	19.430	19.700	19.700	11,830,110
2023-03-16	21.330	21.450	19.600	19.690	19.690	19,481,971
2023-03-15	22.180	22.490	21.510	21.600	21.600	13,245,060
2023-03-14	23.150	23.190	21.900	22.230	22.230	15,108,130
2023-03-13	23.020	23.470	22.630	23.150	23.150	16,516,109
2023-03-10	22.320	24.170	22.250	23.340	23.340	26,340,311
2023-03-09	22.580	22.640	22.050	22.320	22.320	9,277,710
2023-03-08	21.530	22.590	21.420	22.590	22.590	13,121,060
2023-03-07	22.450	22.600	21.660	21.760	21.760	9,692,143
2023-03-06	22.000	22.380	21.790	22.380	22.380	8,822,168
2023-03-03	22.190	22.460	21.750	21.890	21.890	8,386,808
2023-03-02	22.400	22.790	22.140	22.190	22.190	11,179,880
2023-03-01	21.960	22.550	21.780	22.550	22.550	14,144,890
2023-02-28	21.760	22.100	21.400	21.960	21.960	7,735,030
2023-02-27	21.510	22.190	21.510	21.700	21.700	6,613,300
2023-02-24	22.170	22.210	21.680	21.790	21.790	6,197,930
2023-02-23	22.130	22.280	21.900	22.150	22.150	8,173,542
2023-02-22	22.000	22.310	21.830	22.000	22.000	7,421,609
2023-02-21	21.720	22.230	21.600	22.150	22.150	11,257,910
2023-02-20	22.460	22.460	21.330	21.770	21.770	16,815,279
2023-02-17	22.900	22.950	22.150	22.350	22.350	13,276,350
2023-02-16	24.380	24.400	22.710	22.870	22.870	20,246,010
2023-02-15	24.450	24.740	24.210	24.340	24.340	10,938,330
2023-02-14	25.180	25.210	24.370	24.550	24.550	14,226,840
2023-02-13	25.090	25.400	24.930	25.160	25.160	12,461,510
2023-02-10	25.310	25.550	24.880	25.090	25.090	15,706,730
2023-02-09	24.420	25.630	24.120	25.560	25.560	26,112,850
2023-02-08	24.780	25.400	24.460	24.500	24.500	19,158,250
2023-02-07	23.910	24.880	23.910	24.880	24.880	21,580,250

← NewerPage 15 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.