Shenzhen Kexin Communication Technologies Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.170	12.580	12.010	12.390	12.390	8,908,253
2021-11-09	11.810	12.060	11.800	12.010	12.010	3,187,510
2021-11-08	11.730	11.820	11.590	11.770	11.770	2,653,250
2021-11-05	11.690	11.910	11.640	11.850	11.850	3,203,630
2021-11-04	11.500	11.880	11.460	11.730	11.730	2,880,706
2021-11-03	11.470	11.630	11.350	11.500	11.500	2,260,030
2021-11-02	11.710	11.950	11.400	11.450	11.450	2,778,450
2021-11-01	11.400	11.850	11.360	11.740	11.740	2,187,071
2021-10-29	11.280	11.570	11.280	11.450	11.450	1,628,500
2021-10-28	11.740	11.790	11.270	11.270	11.270	2,693,101
2021-10-27	11.910	12.190	11.590	11.620	11.620	3,325,610
2021-10-26	11.940	12.450	11.880	12.060	12.060	4,327,471
2021-10-25	11.660	12.090	11.420	11.930	11.930	2,735,450
2021-10-22	11.790	11.810	11.630	11.680	11.680	1,500,810
2021-10-21	11.960	11.980	11.680	11.690	11.690	2,271,550
2021-10-20	12.250	12.290	11.960	12.010	12.010	2,911,400
2021-10-19	12.160	12.450	12.080	12.260	12.260	3,244,030
2021-10-18	11.680	12.400	11.580	12.190	12.190	4,153,660
2021-10-15	11.800	11.830	11.330	11.730	11.730	4,353,596
2021-10-14	12.250	12.420	12.030	12.110	12.110	2,863,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.