Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.820	13.100	12.650	12.650	12.650	16,762,010
2026-04-23	13.310	13.370	12.450	12.510	12.510	23,665,039
2026-04-22	13.330	13.580	13.210	13.380	13.380	13,148,600
2026-04-21	13.870	13.870	13.220	13.440	13.440	23,035,250
2026-04-20	14.390	14.390	13.800	13.940	13.940	25,848,340
2026-04-17	14.360	14.650	14.190	14.430	14.430	20,912,340
2026-04-16	14.450	14.460	14.040	14.420	14.420	19,832,189
2026-04-15	14.700	14.780	14.280	14.460	14.460	24,345,801
2026-04-14	15.030	15.060	14.580	14.850	14.850	25,657,381
2026-04-13	14.680	15.080	14.530	14.950	14.950	24,223,539
2026-04-10	15.330	15.470	14.880	14.930	14.930	44,320,621
2026-04-09	14.760	15.860	14.710	15.600	15.600	57,925,738
2026-04-08	14.780	15.020	14.580	14.990	14.990	38,911,352
2026-04-07	14.110	14.750	14.000	14.550	14.550	30,713,330
2026-04-03	14.850	14.940	14.020	14.110	14.110	32,571,020
2026-04-02	13.810	15.180	13.780	14.690	14.690	45,731,262
2026-04-01	14.290	14.450	13.790	13.940	13.940	20,672,240
2026-03-31	14.330	14.380	13.850	14.150	14.150	23,005,650
2026-03-30	13.370	14.720	13.310	14.290	14.290	33,117,949
2026-03-27	13.510	13.840	12.910	13.710	13.710	24,389,650
2026-03-26	14.170	14.390	13.750	13.810	13.810	22,655,631
2026-03-25	14.250	14.400	14.000	14.240	14.240	31,100,891
2026-03-24	14.000	14.170	13.660	14.130	14.130	33,147,121
2026-03-23	13.750	14.130	13.180	13.730	13.730	44,729,738
2026-03-20	13.530	15.250	13.530	14.030	14.030	57,448,488
2026-03-19	13.000	13.880	13.000	13.300	13.300	20,166,600
2026-03-18	12.940	13.250	12.710	13.220	13.220	14,908,980
2026-03-17	13.750	13.790	12.800	12.820	12.820	21,494,430
2026-03-16	13.660	13.860	13.420	13.810	13.810	15,541,100
2026-03-13	13.750	14.120	13.470	13.640	13.640	16,677,000
2026-03-12	13.880	14.250	13.730	13.800	13.800	17,381,029
2026-03-11	14.030	14.330	13.920	13.950	13.950	22,631,471
2026-03-10	13.690	14.080	13.600	14.020	14.020	21,282,449
2026-03-09	13.640	13.720	13.200	13.540	13.540	22,342,561
2026-03-06	13.830	14.200	13.760	13.890	13.890	22,538,000
2026-03-05	14.510	14.640	13.860	13.930	13.930	34,781,102
2026-03-04	13.460	15.150	13.460	14.340	14.340	48,502,992
2026-03-03	13.160	14.130	12.980	13.580	13.580	38,401,969
2026-03-02	13.250	13.400	13.000	13.020	13.020	10,424,400
2026-02-27	13.410	13.500	13.280	13.480	13.480	10,953,170
2026-02-26	13.050	13.740	13.020	13.570	13.570	18,958,641
2026-02-25	13.210	13.240	13.060	13.110	13.110	6,759,400
2026-02-24	13.050	13.300	13.050	13.190	13.190	8,058,550
2026-02-13	13.010	13.150	12.960	13.000	13.000	6,844,225
2026-02-12	13.050	13.180	12.850	13.090	13.090	8,527,512
2026-02-11	12.990	13.180	12.960	12.980	12.980	6,763,080
2026-02-10	13.010	13.200	13.000	13.020	13.020	9,872,000
2026-02-09	12.670	13.070	12.650	13.000	13.000	13,266,440
2026-02-06	12.220	12.630	12.130	12.450	12.450	9,387,930
2026-02-05	12.650	12.650	12.280	12.290	12.290	7,834,180
2026-02-04	12.590	12.770	12.450	12.650	12.650	8,217,700
2026-02-03	12.440	12.720	12.430	12.650	12.650	7,268,600
2026-02-02	12.520	12.750	12.300	12.360	12.360	9,730,190
2026-01-30	12.440	12.670	12.070	12.560	12.560	13,922,600
2026-01-29	12.750	13.030	12.370	12.430	12.430	17,755,100
2026-01-28	13.220	13.530	12.890	12.910	12.910	15,517,610
2026-01-27	12.990	13.290	12.660	13.240	13.240	20,587,600
2026-01-26	13.370	13.380	12.710	12.890	12.890	10,912,600
2026-01-23	12.800	13.140	12.750	13.140	13.140	12,174,170
2026-01-22	12.760	12.840	12.670	12.790	12.790	6,288,857

← NewerPage 3 of 5 · 242 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.