Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.770	11.880	11.340	11.490	11.490	6,050,507
2022-02-09	10.860	12.300	10.840	11.840	11.840	8,110,467
2022-02-08	10.510	10.860	10.430	10.860	10.860	2,426,650
2022-02-07	10.700	10.960	10.430	10.510	10.510	2,123,574
2022-01-28	10.230	10.740	10.130	10.560	10.560	3,433,754
2022-01-27	10.890	10.890	10.000	10.080	10.080	5,836,864
2022-01-26	10.870	11.350	10.870	11.030	11.030	2,793,931
2022-01-25	11.700	11.740	10.800	10.870	10.870	6,487,500
2022-01-24	12.070	12.100	11.550	11.690	11.690	4,738,876
2022-01-21	11.990	12.300	11.960	12.140	12.140	5,784,070
2022-01-20	12.390	12.390	11.880	11.890	11.890	6,626,290
2022-01-19	11.800	12.510	11.760	12.450	12.450	9,423,026
2022-01-18	12.390	12.490	11.760	11.770	11.770	5,747,620
2022-01-17	11.640	12.040	11.640	12.030	12.030	4,184,611
2022-01-14	11.860	11.980	11.620	11.630	11.630	3,566,094
2022-01-13	11.780	12.060	11.610	11.890	11.890	5,383,290
2022-01-12	11.550	11.780	11.550	11.660	11.660	2,526,123
2022-01-11	11.530	11.720	11.520	11.540	11.540	2,350,136
2022-01-10	11.580	11.680	11.440	11.530	11.530	2,563,650
2022-01-07	11.820	11.930	11.530	11.530	11.530	3,060,706
2022-01-06	11.770	11.920	11.740	11.840	11.840	2,591,000
2022-01-05	11.930	11.980	11.620	11.770	11.770	2,408,250
2022-01-04	11.700	11.930	11.680	11.900	11.900	2,224,010
2021-12-31	11.800	11.830	11.720	11.750	11.750	1,421,150
2021-12-30	11.700	11.870	11.650	11.820	11.820	2,449,110
2021-12-29	11.630	11.750	11.550	11.680	11.680	1,918,070
2021-12-28	11.540	11.770	11.510	11.730	11.730	2,029,970
2021-12-27	11.450	11.550	11.390	11.530	11.530	1,556,300
2021-12-24	11.860	11.890	11.380	11.460	11.460	3,758,288
2021-12-23	12.120	12.120	11.820	11.820	11.820	3,688,900
2021-12-22	12.250	12.260	12.080	12.130	12.130	2,642,450
2021-12-21	12.060	12.190	12.010	12.160	12.160	2,506,832
2021-12-20	12.160	12.350	12.040	12.060	12.060	2,691,552
2021-12-17	12.470	12.470	12.080	12.230	12.230	3,164,874
2021-12-16	12.180	12.400	12.180	12.300	12.300	3,347,900
2021-12-15	12.290	12.440	12.160	12.170	12.170	3,154,885
2021-12-14	12.150	12.320	12.050	12.300	12.300	3,732,676
2021-12-13	12.020	12.350	11.820	12.210	12.210	4,585,309
2021-12-10	11.990	12.090	11.780	12.020	12.020	2,837,075
2021-12-09	11.920	12.130	11.900	11.960	11.960	2,939,590
2021-12-08	11.860	12.110	11.840	11.940	11.940	3,344,767
2021-12-07	12.030	12.070	11.760	11.810	11.810	4,360,472
2021-12-06	12.450	12.630	11.880	12.000	12.000	11,149,720
2021-12-03	13.000	13.220	12.820	12.890	12.890	6,976,350
2021-12-02	13.470	13.650	12.800	13.100	13.100	15,525,870
2021-12-01	12.680	14.280	12.680	13.730	13.730	20,315,240
2021-11-30	12.180	12.770	12.180	12.570	12.570	5,914,840
2021-11-29	12.130	12.330	12.050	12.180	12.180	2,477,557
2021-11-26	12.590	12.590	12.130	12.250	12.250	3,859,500
2021-11-25	12.680	12.680	12.480	12.550	12.550	2,457,207
2021-11-24	12.500	12.730	12.380	12.600	12.600	3,779,390
2021-11-23	12.600	12.680	12.440	12.590	12.590	2,996,980
2021-11-22	12.490	12.680	12.410	12.540	12.540	3,031,090
2021-11-19	12.500	12.640	12.320	12.490	12.490	3,201,709
2021-11-18	12.630	12.710	12.260	12.280	12.280	3,738,730
2021-11-17	12.240	12.580	12.220	12.520	12.520	3,303,170
2021-11-16	12.550	12.590	12.240	12.260	12.260	3,716,182
2021-11-15	12.350	12.620	12.350	12.600	12.600	3,721,344
2021-11-12	12.330	12.500	12.260	12.450	12.450	3,701,375
2021-11-11	12.270	12.550	12.270	12.350	12.350	5,859,261

← NewerPage 20 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.