Shenzhen Kexin Communication Technologies Co Ltd historical data

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

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

← NewerPage 2 of 2 · 120 trading days

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.