Shenzhen Kexin Communication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.280 | 8.540 | 8.270 | 8.540 | 8.540 | 9,237,750 |
| 2026-07-22 | 8.340 | 8.460 | 8.200 | 8.240 | 8.240 | 9,779,797 |
| 2026-07-21 | 8.340 | 8.480 | 7.680 | 8.440 | 8.440 | 14,564,895 |
| 2026-07-20 | 8.690 | 8.920 | 8.210 | 8.330 | 8.330 | 12,057,097 |
| 2026-07-17 | 9.060 | 9.190 | 8.540 | 8.670 | 8.670 | 12,935,360 |
| 2026-07-16 | 9.030 | 9.330 | 8.950 | 9.150 | 9.150 | 10,950,723 |
| 2026-07-15 | 9.100 | 9.350 | 9.030 | 9.140 | 9.140 | 10,223,150 |
| 2026-07-14 | 8.900 | 9.210 | 8.760 | 9.190 | 9.190 | 10,567,500 |
| 2026-07-13 | 9.620 | 9.700 | 8.860 | 8.910 | 8.910 | 12,958,000 |
| 2026-07-10 | 9.400 | 10.110 | 9.400 | 9.650 | 9.650 | 15,336,250 |
| 2026-07-09 | 9.400 | 9.650 | 9.040 | 9.470 | 9.470 | 13,842,336 |
| 2026-07-08 | 9.290 | 9.420 | 8.950 | 9.200 | 9.200 | 8,944,850 |
| 2026-07-07 | 9.570 | 9.810 | 9.300 | 9.350 | 9.350 | 10,607,150 |
| 2026-07-06 | 10.120 | 10.310 | 9.660 | 9.680 | 9.680 | 14,280,321 |
| 2026-07-03 | 10.050 | 10.150 | 9.930 | 10.070 | 10.070 | 8,908,400 |
| 2026-07-02 | 10.150 | 10.390 | 9.930 | 9.980 | 9.980 | 12,286,710 |
| 2026-07-01 | 10.200 | 10.490 | 10.050 | 10.290 | 10.290 | 12,390,600 |
| 2026-06-30 | 10.030 | 10.320 | 9.940 | 10.180 | 10.180 | 10,444,000 |
| 2026-06-29 | 10.230 | 10.300 | 9.700 | 10.030 | 10.030 | 13,490,300 |
| 2026-06-26 | 10.820 | 10.840 | 10.280 | 10.280 | 10.280 | 13,009,990 |
| 2026-06-25 | 11.200 | 11.380 | 10.910 | 10.950 | 10.950 | 12,010,169 |
| 2026-06-24 | 11.650 | 11.790 | 11.180 | 11.290 | 11.290 | 12,907,840 |
| 2026-06-23 | 11.740 | 12.120 | 11.600 | 11.740 | 11.740 | 11,243,780 |
| 2026-06-22 | 11.940 | 12.000 | 11.240 | 11.820 | 11.820 | 17,330,600 |
| 2026-06-18 | 12.400 | 12.470 | 12.000 | 12.000 | 12.000 | 13,071,630 |
| 2026-06-17 | 12.400 | 12.620 | 12.260 | 12.400 | 12.400 | 12,706,900 |
| 2026-06-16 | 12.140 | 12.730 | 12.100 | 12.650 | 12.650 | 19,639,650 |
| 2026-06-15 | 11.650 | 12.550 | 11.600 | 12.250 | 12.250 | 21,677,250 |
| 2026-06-12 | 12.060 | 12.090 | 11.520 | 11.540 | 11.540 | 13,891,820 |
| 2026-06-11 | 11.890 | 12.140 | 11.690 | 11.830 | 11.830 | 13,461,930 |
| 2026-06-10 | 11.980 | 12.150 | 11.440 | 12.090 | 12.090 | 17,800,949 |
| 2026-06-09 | 12.180 | 12.290 | 11.930 | 12.060 | 12.060 | 13,239,200 |
| 2026-06-08 | 12.440 | 12.740 | 11.930 | 12.040 | 12.040 | 20,227,900 |
| 2026-06-05 | 12.850 | 13.300 | 12.400 | 12.830 | 12.830 | 17,822,961 |
| 2026-06-04 | 12.500 | 13.010 | 12.470 | 13.000 | 13.000 | 16,603,789 |
| 2026-06-03 | 13.000 | 13.600 | 12.670 | 12.810 | 12.810 | 19,794,199 |
| 2026-06-02 | 13.200 | 13.460 | 12.890 | 12.940 | 12.940 | 16,886,100 |
| 2026-06-01 | 14.110 | 14.200 | 13.170 | 13.200 | 13.200 | 27,868,100 |
| 2026-05-29 | 13.850 | 14.990 | 13.680 | 14.100 | 14.100 | 35,183,461 |
| 2026-05-28 | 13.550 | 13.870 | 13.190 | 13.640 | 13.640 | 15,756,220 |
| 2026-05-27 | 14.090 | 14.280 | 13.590 | 13.630 | 13.630 | 16,038,820 |
| 2026-05-26 | 14.570 | 14.630 | 13.970 | 14.110 | 14.110 | 17,453,801 |
| 2026-05-25 | 14.800 | 15.040 | 14.370 | 14.640 | 14.640 | 20,033,811 |
| 2026-05-22 | 14.240 | 15.080 | 14.060 | 14.750 | 14.750 | 23,968,891 |
| 2026-05-21 | 14.990 | 15.220 | 14.110 | 14.170 | 14.170 | 27,394,160 |
| 2026-05-20 | 15.310 | 15.370 | 14.740 | 14.920 | 14.920 | 31,383,330 |
| 2026-05-19 | 15.760 | 15.980 | 15.150 | 15.430 | 15.430 | 35,331,859 |
| 2026-05-18 | 15.390 | 15.990 | 14.800 | 15.690 | 15.690 | 48,259,641 |
| 2026-05-15 | 15.770 | 16.150 | 15.200 | 15.600 | 15.600 | 61,148,941 |
| 2026-05-14 | 14.300 | 16.290 | 14.200 | 15.150 | 15.150 | 76,046,398 |
| 2026-05-13 | 13.300 | 14.180 | 13.280 | 14.000 | 14.000 | 33,601,602 |
| 2026-05-12 | 13.000 | 13.260 | 12.850 | 13.210 | 13.210 | 15,981,350 |
| 2026-05-11 | 13.150 | 13.180 | 12.820 | 12.910 | 12.910 | 11,692,460 |
| 2026-05-08 | 13.120 | 13.180 | 12.970 | 13.040 | 13.040 | 11,212,450 |
| 2026-05-07 | 12.900 | 13.260 | 12.800 | 13.230 | 13.230 | 16,443,631 |
| 2026-05-06 | 12.750 | 12.930 | 12.750 | 12.840 | 12.840 | 10,390,700 |
| 2026-04-30 | 12.650 | 12.760 | 12.530 | 12.710 | 12.710 | 9,732,100 |
| 2026-04-29 | 12.590 | 12.780 | 12.510 | 12.650 | 12.650 | 10,207,150 |
| 2026-04-28 | 12.700 | 12.800 | 12.500 | 12.550 | 12.550 | 11,221,130 |
| 2026-04-27 | 12.530 | 12.850 | 12.140 | 12.850 | 12.850 | 16,583,240 |
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.