Shenzhen Kexin Communication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 30.100 | 32.230 | 29.500 | 31.800 | 31.800 | 25,952,811 |
| 2022-08-04 | 29.710 | 30.430 | 27.750 | 30.350 | 30.350 | 26,995,320 |
| 2022-08-03 | 28.440 | 31.900 | 28.010 | 29.400 | 29.400 | 35,371,711 |
| 2022-08-02 | 25.000 | 29.780 | 24.230 | 28.800 | 28.800 | 38,828,000 |
| 2022-08-01 | 25.010 | 26.000 | 23.800 | 25.500 | 25.500 | 24,991,750 |
| 2022-07-29 | 25.990 | 26.830 | 24.500 | 25.000 | 25.000 | 22,691,051 |
| 2022-07-28 | 25.520 | 27.300 | 24.580 | 25.830 | 25.830 | 28,848,891 |
| 2022-07-27 | 23.990 | 25.900 | 23.580 | 25.600 | 25.600 | 31,230,250 |
| 2022-07-26 | 22.000 | 23.950 | 20.610 | 23.510 | 23.510 | 29,470,199 |
| 2022-07-25 | 23.400 | 24.360 | 21.880 | 21.990 | 21.990 | 21,726,480 |
| 2022-07-22 | 21.840 | 24.350 | 21.830 | 23.240 | 23.240 | 31,401,480 |
| 2022-07-21 | 22.000 | 23.000 | 21.150 | 22.000 | 22.000 | 29,423,650 |
| 2022-07-20 | 22.800 | 22.850 | 18.580 | 21.550 | 21.550 | 35,121,102 |
| 2022-07-19 | 22.990 | 23.840 | 22.360 | 23.230 | 23.230 | 35,921,391 |
| 2022-07-18 | 24.960 | 25.000 | 22.260 | 22.820 | 22.820 | 45,539,922 |
| 2022-07-15 | 27.020 | 27.450 | 24.750 | 26.000 | 26.000 | 34,012,980 |
| 2022-07-14 | 22.600 | 27.400 | 22.110 | 26.500 | 26.500 | 33,927,031 |
| 2022-07-13 | 21.310 | 23.310 | 21.110 | 22.830 | 22.830 | 29,860,930 |
| 2022-07-12 | 21.610 | 22.220 | 20.110 | 21.100 | 21.100 | 25,303,670 |
| 2022-07-11 | 19.990 | 22.700 | 19.970 | 21.900 | 21.900 | 32,999,891 |
| 2022-07-08 | 19.840 | 22.200 | 19.710 | 20.310 | 20.310 | 42,280,809 |
| 2022-07-07 | 16.550 | 20.540 | 15.960 | 19.750 | 19.750 | 43,074,078 |
| 2022-07-06 | 16.370 | 17.350 | 15.900 | 17.120 | 17.120 | 27,462,330 |
| 2022-07-05 | 15.500 | 17.310 | 15.050 | 16.800 | 16.800 | 44,766,512 |
| 2022-07-04 | 12.490 | 14.880 | 12.400 | 14.880 | 14.880 | 31,093,119 |
| 2022-07-01 | 12.510 | 12.810 | 12.100 | 12.400 | 12.400 | 13,124,840 |
| 2022-06-30 | 11.400 | 12.820 | 11.250 | 12.580 | 12.580 | 29,961,580 |
| 2022-06-29 | 10.880 | 13.100 | 10.780 | 11.990 | 11.990 | 39,111,621 |
| 2022-06-28 | 9.950 | 11.140 | 9.950 | 10.920 | 10.920 | 12,106,690 |
| 2022-06-27 | 9.960 | 10.080 | 9.700 | 10.040 | 10.040 | 5,109,110 |
| 2022-06-24 | 9.710 | 9.900 | 9.530 | 9.750 | 9.750 | 5,331,700 |
| 2022-06-23 | 9.310 | 9.750 | 9.210 | 9.610 | 9.610 | 7,812,739 |
| 2022-06-22 | 9.180 | 9.440 | 9.100 | 9.420 | 9.420 | 7,313,991 |
| 2022-06-21 | 8.740 | 9.730 | 8.660 | 9.230 | 9.230 | 12,549,720 |
| 2022-06-20 | 8.750 | 8.810 | 8.610 | 8.710 | 8.710 | 1,973,600 |
| 2022-06-17 | 8.600 | 8.790 | 8.540 | 8.700 | 8.700 | 2,410,990 |
| 2022-06-16 | 8.690 | 8.840 | 8.640 | 8.670 | 8.670 | 2,537,800 |
| 2022-06-15 | 8.670 | 8.800 | 8.640 | 8.680 | 8.680 | 3,063,792 |
| 2022-06-14 | 8.550 | 8.830 | 8.430 | 8.750 | 8.750 | 4,340,292 |
| 2022-06-13 | 8.470 | 8.640 | 8.370 | 8.630 | 8.630 | 2,333,063 |
| 2022-06-10 | 8.400 | 8.570 | 8.360 | 8.530 | 8.530 | 2,575,415 |
| 2022-06-09 | 8.690 | 8.700 | 8.450 | 8.460 | 8.460 | 3,210,520 |
| 2022-06-08 | 8.890 | 8.920 | 8.520 | 8.690 | 8.690 | 5,737,750 |
| 2022-06-07 | 8.810 | 9.250 | 8.770 | 8.970 | 8.970 | 8,708,870 |
| 2022-06-06 | 8.650 | 8.900 | 8.650 | 8.780 | 8.780 | 6,511,902 |
| 2022-06-02 | 8.440 | 9.090 | 8.170 | 8.890 | 8.890 | 11,480,500 |
| 2022-06-01 | 8.530 | 9.280 | 8.420 | 8.460 | 8.460 | 12,123,110 |
| 2022-05-31 | 7.960 | 8.090 | 7.800 | 8.080 | 8.080 | 2,561,830 |
| 2022-05-30 | 7.990 | 7.990 | 7.700 | 7.950 | 7.950 | 2,304,590 |
| 2022-05-27 | 7.990 | 8.010 | 7.820 | 7.880 | 7.880 | 2,260,230 |
| 2022-05-26 | 7.970 | 8.030 | 7.670 | 7.930 | 7.930 | 2,680,330 |
| 2022-05-25 | 7.780 | 7.950 | 7.740 | 7.850 | 7.850 | 2,291,700 |
| 2022-05-24 | 8.150 | 8.200 | 7.700 | 7.700 | 7.700 | 2,881,250 |
| 2022-05-23 | 8.140 | 8.220 | 8.070 | 8.210 | 8.210 | 1,915,800 |
| 2022-05-20 | 8.080 | 8.170 | 7.970 | 8.060 | 8.060 | 1,688,600 |
| 2022-05-19 | 7.870 | 8.050 | 7.830 | 8.040 | 8.040 | 1,709,989 |
| 2022-05-18 | 7.870 | 8.160 | 7.820 | 8.000 | 8.000 | 2,724,419 |
| 2022-05-17 | 7.840 | 7.900 | 7.740 | 7.870 | 7.870 | 2,222,998 |
| 2022-05-16 | 7.940 | 7.990 | 7.800 | 7.840 | 7.840 | 1,995,269 |
| 2022-05-13 | 7.910 | 7.980 | 7.760 | 7.910 | 7.910 | 2,048,539 |
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.