Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	28.720	29.520	28.000	28.360	28.360	26,113,939
2022-11-04	27.950	29.500	27.600	29.060	29.060	37,967,301
2022-11-03	27.500	28.880	27.200	27.630	27.630	31,992,100
2022-11-02	27.050	27.950	26.300	27.630	27.630	27,480,850
2022-11-01	26.110	27.390	26.010	27.270	27.270	25,625,721
2022-10-31	26.280	26.600	25.820	26.510	26.510	17,383,920
2022-10-28	26.590	27.400	25.580	26.100	26.100	26,067,180
2022-10-27	29.570	30.580	26.680	26.790	26.790	37,266,559
2022-10-26	30.000	30.490	29.200	29.650	29.650	22,927,740
2022-10-25	28.980	30.800	28.410	30.160	30.160	23,255,770
2022-10-24	29.230	30.330	28.110	29.020	29.020	21,874,400
2022-10-21	29.970	30.600	28.910	29.050	29.050	27,525,240
2022-10-20	32.760	32.770	30.310	30.450	30.450	31,373,439
2022-10-19	31.030	36.220	31.000	33.790	33.790	42,817,434
2022-10-18	31.050	33.590	30.610	31.710	31.710	38,004,359
2022-10-17	30.400	31.100	29.700	30.680	30.680	21,924,801
2022-10-14	33.450	33.640	30.260	31.380	31.380	35,037,461
2022-10-13	33.050	34.750	32.600	32.880	32.880	25,221,670
2022-10-12	33.330	34.180	30.250	34.000	34.000	29,216,400
2022-10-11	32.140	34.370	31.820	33.500	33.500	24,308,730
2022-10-10	32.000	33.330	31.500	31.710	31.710	15,849,000
2022-09-30	34.320	35.280	31.700	31.880	31.880	27,222,760
2022-09-29	37.990	38.500	34.180	34.610	34.610	28,933,811
2022-09-28	40.000	40.950	36.700	37.990	37.990	21,539,750
2022-09-27	39.150	39.950	37.720	39.650	39.650	20,487,840
2022-09-26	36.090	40.300	36.090	38.920	38.920	30,160,301
2022-09-23	39.140	39.500	36.100	36.440	36.440	28,299,211
2022-09-22	39.130	42.090	37.620	38.730	38.730	29,700,590
2022-09-21	37.500	40.700	37.500	40.090	40.090	27,715,551
2022-09-20	37.960	40.850	37.100	38.790	38.790	32,558,199
2022-09-19	36.330	37.200	35.360	36.850	36.850	20,885,561
2022-09-16	38.480	38.990	35.720	35.890	35.890	29,211,619
2022-09-15	41.780	42.020	37.540	39.190	39.190	30,099,430
2022-09-14	39.770	42.920	39.770	41.500	41.500	26,125,609
2022-09-13	50.510	50.980	40.470	41.020	41.020	38,782,762
2022-09-09	53.000	53.880	47.420	48.830	48.830	23,434,070
2022-09-08	52.280	54.880	51.100	52.500	52.500	23,665,250
2022-09-07	49.800	54.850	48.000	54.540	54.540	32,037,730
2022-09-06	41.610	49.900	41.610	49.900	49.900	33,343,988
2022-09-05	40.250	43.130	39.700	41.580	41.580	30,046,010
2022-09-02	41.870	42.120	38.500	39.660	39.660	35,752,832
2022-09-01	42.420	44.280	41.010	42.120	42.120	22,743,779
2022-08-31	50.010	50.330	41.500	42.000	42.000	37,415,898
2022-08-30	52.100	53.440	47.380	49.930	49.930	22,534,939
2022-08-29	52.630	55.540	50.870	53.830	53.830	22,587,189
2022-08-26	52.160	58.390	51.500	53.300	53.300	28,337,570
2022-08-25	49.600	54.900	47.890	51.200	51.200	24,838,471
2022-08-24	50.870	52.880	48.910	51.360	51.360	27,142,490
2022-08-23	44.770	49.880	41.190	48.800	48.800	31,869,199
2022-08-22	42.000	44.480	41.700	42.120	42.120	19,788,869
2022-08-19	46.000	46.590	41.000	41.610	41.610	27,418,029
2022-08-18	42.500	46.860	42.500	45.940	45.940	16,596,211
2022-08-17	42.210	45.000	41.600	42.010	42.010	15,924,050
2022-08-16	43.000	43.770	40.000	43.070	43.070	19,343,830
2022-08-15	36.440	42.700	36.440	41.800	41.800	26,070,109
2022-08-12	36.070	37.900	35.440	36.580	36.580	24,456,699
2022-08-11	37.150	39.140	34.920	35.280	35.280	24,128,711
2022-08-10	35.510	38.490	34.750	36.980	36.980	23,792,410
2022-08-09	36.990	38.990	36.050	38.000	38.000	21,899,670
2022-08-08	33.070	38.160	33.070	38.160	38.160	36,026,781

← NewerPage 17 of 21 · 1,220 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.