Shenzhen Kexin Communication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7.610 | 7.970 | 7.610 | 7.900 | 7.900 | 3,259,899 |
| 2022-05-11 | 7.690 | 7.980 | 7.660 | 7.680 | 7.680 | 2,960,610 |
| 2022-05-10 | 7.510 | 7.690 | 7.450 | 7.690 | 7.690 | 2,020,050 |
| 2022-05-09 | 7.460 | 7.670 | 7.420 | 7.610 | 7.610 | 2,211,333 |
| 2022-05-06 | 7.480 | 7.650 | 7.330 | 7.480 | 7.480 | 2,276,100 |
| 2022-05-05 | 7.500 | 7.710 | 7.420 | 7.590 | 7.590 | 3,173,900 |
| 2022-04-29 | 7.480 | 7.590 | 7.330 | 7.570 | 7.570 | 3,768,150 |
| 2022-04-28 | 7.250 | 7.540 | 7.170 | 7.290 | 7.290 | 2,800,300 |
| 2022-04-27 | 6.920 | 7.520 | 6.810 | 7.450 | 7.450 | 3,202,160 |
| 2022-04-26 | 7.360 | 7.610 | 7.130 | 7.170 | 7.170 | 3,576,499 |
| 2022-04-25 | 8.170 | 8.170 | 7.330 | 7.380 | 7.380 | 3,578,406 |
| 2022-04-22 | 8.600 | 8.600 | 8.190 | 8.220 | 8.220 | 2,409,940 |
| 2022-04-21 | 8.980 | 9.020 | 8.490 | 8.510 | 8.510 | 2,804,960 |
| 2022-04-20 | 9.060 | 9.250 | 8.930 | 8.960 | 8.960 | 2,138,300 |
| 2022-04-19 | 9.070 | 9.190 | 8.950 | 9.040 | 9.040 | 2,030,900 |
| 2022-04-18 | 8.900 | 9.100 | 8.720 | 9.100 | 9.100 | 1,952,980 |
| 2022-04-15 | 9.250 | 9.300 | 8.850 | 8.940 | 8.940 | 3,378,580 |
| 2022-04-14 | 9.270 | 9.350 | 9.180 | 9.240 | 9.240 | 2,032,160 |
| 2022-04-13 | 9.550 | 9.560 | 9.130 | 9.180 | 9.180 | 2,708,302 |
| 2022-04-12 | 9.340 | 9.560 | 9.230 | 9.550 | 9.550 | 2,326,731 |
| 2022-04-11 | 9.770 | 9.770 | 9.200 | 9.270 | 9.270 | 3,627,027 |
| 2022-04-08 | 10.060 | 10.060 | 9.670 | 9.770 | 9.770 | 3,828,540 |
| 2022-04-07 | 10.440 | 10.450 | 10.030 | 10.060 | 10.060 | 3,871,130 |
| 2022-04-06 | 10.390 | 10.530 | 10.310 | 10.420 | 10.420 | 2,819,050 |
| 2022-04-01 | 10.660 | 10.660 | 10.280 | 10.380 | 10.380 | 4,926,459 |
| 2022-03-31 | 11.000 | 11.000 | 10.580 | 10.700 | 10.700 | 5,213,789 |
| 2022-03-30 | 11.070 | 11.130 | 10.840 | 11.000 | 11.000 | 3,972,510 |
| 2022-03-29 | 11.640 | 11.670 | 10.960 | 11.030 | 11.030 | 6,571,303 |
| 2022-03-28 | 11.580 | 11.780 | 11.300 | 11.710 | 11.710 | 3,876,420 |
| 2022-03-25 | 11.970 | 12.080 | 11.600 | 11.620 | 11.620 | 7,083,640 |
| 2022-03-24 | 12.420 | 12.580 | 12.020 | 12.020 | 12.020 | 9,874,400 |
| 2022-03-23 | 12.020 | 12.870 | 12.010 | 12.740 | 12.740 | 14,162,490 |
| 2022-03-22 | 12.490 | 12.780 | 12.130 | 12.240 | 12.240 | 7,736,281 |
| 2022-03-21 | 12.530 | 12.590 | 12.130 | 12.340 | 12.340 | 7,740,287 |
| 2022-03-18 | 12.090 | 12.890 | 12.090 | 12.450 | 12.450 | 12,393,660 |
| 2022-03-17 | 12.010 | 12.240 | 11.680 | 11.930 | 11.930 | 7,506,280 |
| 2022-03-16 | 11.470 | 11.980 | 11.150 | 11.940 | 11.940 | 9,284,322 |
| 2022-03-15 | 11.380 | 12.000 | 11.070 | 11.150 | 11.150 | 8,120,330 |
| 2022-03-14 | 12.160 | 12.350 | 11.580 | 11.590 | 11.590 | 10,519,270 |
| 2022-03-11 | 11.830 | 12.700 | 11.600 | 12.470 | 12.470 | 12,369,320 |
| 2022-03-10 | 12.600 | 12.720 | 12.000 | 12.150 | 12.150 | 11,828,760 |
| 2022-03-09 | 11.990 | 12.500 | 11.330 | 12.350 | 12.350 | 10,615,160 |
| 2022-03-08 | 12.060 | 12.500 | 11.900 | 12.000 | 12.000 | 9,831,850 |
| 2022-03-07 | 12.220 | 12.290 | 11.800 | 11.940 | 11.940 | 4,984,480 |
| 2022-03-04 | 12.490 | 12.600 | 12.070 | 12.210 | 12.210 | 6,875,400 |
| 2022-03-03 | 13.110 | 13.250 | 12.440 | 12.570 | 12.570 | 10,156,240 |
| 2022-03-02 | 12.700 | 13.160 | 12.700 | 12.980 | 12.980 | 10,001,870 |
| 2022-03-01 | 12.900 | 13.360 | 12.540 | 13.060 | 13.060 | 14,124,780 |
| 2022-02-28 | 12.720 | 12.960 | 12.090 | 12.790 | 12.790 | 12,534,180 |
| 2022-02-25 | 12.880 | 13.460 | 12.600 | 13.100 | 13.100 | 18,522,529 |
| 2022-02-24 | 13.110 | 13.900 | 12.400 | 13.100 | 13.100 | 23,525,631 |
| 2022-02-23 | 12.540 | 13.540 | 12.500 | 13.280 | 13.280 | 25,250,189 |
| 2022-02-22 | 12.040 | 13.130 | 11.940 | 12.820 | 12.820 | 21,447,369 |
| 2022-02-21 | 12.000 | 13.000 | 11.660 | 12.310 | 12.310 | 17,392,961 |
| 2022-02-18 | 10.980 | 11.430 | 10.940 | 11.220 | 11.220 | 5,582,700 |
| 2022-02-17 | 10.950 | 11.020 | 10.700 | 10.720 | 10.720 | 2,471,950 |
| 2022-02-16 | 10.950 | 11.090 | 10.840 | 10.950 | 10.950 | 1,934,150 |
| 2022-02-15 | 11.030 | 11.130 | 10.730 | 10.870 | 10.870 | 1,798,050 |
| 2022-02-14 | 11.070 | 11.240 | 10.930 | 11.010 | 11.010 | 1,910,750 |
| 2022-02-11 | 11.490 | 11.510 | 11.000 | 11.030 | 11.030 | 3,520,000 |
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.