Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.910	24.880	23.910	24.880	24.880	21,580,250
2023-02-06	23.900	24.280	23.840	23.900	23.900	8,346,700
2023-02-03	24.600	24.600	23.730	24.230	24.230	13,318,670
2023-02-02	24.570	24.680	24.200	24.490	24.490	11,582,790
2023-02-01	24.500	24.650	24.070	24.570	24.570	16,525,199
2023-01-31	24.020	24.830	24.010	24.480	24.480	17,888,711
2023-01-30	23.950	24.570	23.810	24.010	24.010	14,519,850
2023-01-20	23.080	23.710	23.010	23.630	23.630	13,069,340
2023-01-19	23.700	23.700	22.850	22.900	22.900	12,739,300
2023-01-18	23.480	24.150	23.170	23.720	23.720	12,200,570
2023-01-17	23.480	23.870	23.080	23.160	23.160	11,327,680
2023-01-16	23.880	24.000	23.380	23.400	23.400	14,681,290
2023-01-13	23.990	24.880	23.750	23.770	23.770	20,682,580
2023-01-12	24.960	24.960	23.240	23.420	23.420	21,049,480
2023-01-11	24.980	25.400	24.170	24.760	24.760	17,000,920
2023-01-10	24.880	25.140	24.500	24.700	24.700	13,204,460
2023-01-09	24.990	25.160	24.310	24.550	24.550	18,488,369
2023-01-06	24.150	25.500	23.980	24.500	24.500	23,539,131
2023-01-05	23.600	24.580	23.550	24.210	24.210	14,561,310
2023-01-04	24.280	24.460	23.400	23.550	23.550	12,212,700
2023-01-03	23.000	24.450	22.800	24.260	24.260	15,596,660
2022-12-30	23.160	23.710	22.650	23.260	23.260	12,835,540
2022-12-29	23.400	23.570	22.750	22.810	22.810	9,700,400
2022-12-28	24.370	24.370	23.150	23.320	23.320	12,341,270
2022-12-27	24.000	24.500	23.330	24.230	24.230	17,120,920
2022-12-26	22.300	24.110	22.250	23.910	23.910	18,885,580
2022-12-23	22.750	23.110	22.150	22.370	22.370	12,649,600
2022-12-22	23.900	24.000	22.860	22.920	22.920	14,789,470
2022-12-21	25.980	26.030	23.500	23.750	23.750	20,804,340
2022-12-20	25.820	26.200	25.550	26.080	26.080	8,468,487
2022-12-19	25.800	26.520	25.670	25.820	25.820	8,975,486
2022-12-16	27.350	27.540	25.720	26.020	26.020	18,381,721
2022-12-15	27.300	27.900	26.810	27.860	27.860	14,222,750
2022-12-14	26.960	27.440	26.570	27.400	27.400	13,665,240
2022-12-13	28.060	28.760	26.650	26.940	26.940	18,961,160
2022-12-12	28.300	28.460	27.450	28.050	28.050	13,570,030
2022-12-09	28.930	29.300	28.260	28.460	28.460	14,478,090
2022-12-08	29.380	30.380	28.660	29.210	29.210	19,507,170
2022-12-07	31.100	31.100	29.340	29.380	29.380	26,350,279
2022-12-06	30.000	31.990	30.000	31.300	31.300	27,694,551
2022-12-05	30.300	31.260	29.660	30.420	30.420	27,153,061
2022-12-02	28.800	32.270	28.800	30.900	30.900	40,854,512
2022-12-01	28.490	31.300	28.310	30.090	30.090	38,382,680
2022-11-30	27.360	28.920	27.250	28.550	28.550	29,158,641
2022-11-29	27.000	27.910	26.700	27.580	27.580	19,394,400
2022-11-28	26.510	28.200	26.490	27.330	27.330	20,005,180
2022-11-25	29.300	29.450	27.500	27.560	27.560	32,534,650
2022-11-24	27.120	31.500	27.120	29.850	29.850	50,901,199
2022-11-23	26.500	27.350	25.300	27.060	27.060	21,138,020
2022-11-22	28.010	28.040	26.260	26.370	26.370	19,669,600
2022-11-21	26.800	28.470	26.700	28.040	28.040	19,136,150
2022-11-18	27.610	28.450	26.760	27.170	27.170	20,053,250
2022-11-17	28.200	28.820	26.920	27.780	27.780	21,025,250
2022-11-16	29.500	30.650	28.070	28.550	28.550	34,310,980
2022-11-15	26.630	29.850	26.420	29.460	29.460	34,118,578
2022-11-14	27.220	27.740	26.080	26.420	26.420	18,436,359
2022-11-11	28.550	28.830	27.410	27.420	27.420	18,866,510
2022-11-10	28.470	29.160	27.730	27.730	27.730	20,128,400
2022-11-09	29.420	29.580	28.400	28.940	28.940	29,784,840
2022-11-08	28.140	28.890	26.800	28.890	28.890	22,018,020

← NewerPage 16 of 21 · 1,213 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.