Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.540	12.860	12.380	12.770	12.770	8,819,784
2026-01-20	12.980	12.980	12.460	12.590	12.590	13,435,600
2026-01-19	12.850	13.040	12.770	12.990	12.990	9,136,900
2026-01-16	12.940	13.090	12.720	13.000	13.000	11,770,100
2026-01-15	13.020	13.100	12.700	12.880	12.880	13,428,160
2026-01-14	13.190	13.420	12.880	13.160	13.160	17,833,830
2026-01-13	13.550	13.550	12.990	13.110	13.110	15,912,160
2026-01-12	13.010	13.560	13.010	13.520	13.520	19,201,369
2026-01-09	13.010	13.090	12.820	13.090	13.090	13,898,330
2026-01-08	12.700	13.040	12.650	13.010	13.010	16,192,000
2026-01-07	12.870	12.930	12.700	12.720	12.720	11,068,400
2026-01-06	13.010	13.050	12.740	12.930	12.930	13,402,000
2026-01-05	12.640	13.000	12.450	13.000	13.000	16,148,160
2025-12-31	12.880	12.930	12.610	12.610	12.610	9,804,655
2025-12-30	12.740	13.170	12.560	12.880	12.880	12,698,720
2025-12-29	13.090	13.100	12.690	12.750	12.750	10,414,540
2025-12-26	12.860	13.080	12.690	12.870	12.870	13,560,600
2025-12-25	12.820	12.900	12.660	12.870	12.870	12,955,100
2025-12-24	12.390	12.910	12.300	12.810	12.810	19,623,699
2025-12-23	12.620	12.620	12.220	12.280	12.280	11,874,740
2025-12-22	12.490	12.860	12.460	12.630	12.630	12,250,050
2025-12-19	12.640	12.720	12.220	12.410	12.410	14,272,000
2025-12-18	12.340	12.790	12.250	12.500	12.500	20,140,020
2025-12-17	12.130	13.180	12.130	12.620	12.620	28,449,529
2025-12-16	11.890	12.580	11.610	12.010	12.010	20,878,340
2025-12-15	11.910	12.130	11.640	11.950	11.950	9,958,950
2025-12-12	12.490	12.630	11.920	11.950	11.950	15,227,000
2025-12-11	12.680	12.940	12.480	12.490	12.490	12,120,980
2025-12-10	12.850	12.950	12.680	12.740	12.740	9,194,538
2025-12-09	13.000	13.200	12.820	12.920	12.920	11,729,750
2025-12-08	12.680	13.140	12.600	13.060	13.060	16,417,820
2025-12-05	12.490	12.720	12.340	12.710	12.710	9,445,900
2025-12-04	12.620	12.700	12.180	12.460	12.460	12,512,230
2025-12-03	12.900	12.950	12.590	12.670	12.670	12,072,320
2025-12-02	12.820	13.000	12.710	12.970	12.970	13,576,540
2025-12-01	12.720	12.960	12.580	12.920	12.920	16,649,000
2025-11-28	12.600	12.850	12.490	12.800	12.800	16,023,140
2025-11-27	12.610	12.900	12.490	12.640	12.640	20,098,471
2025-11-26	12.640	12.970	12.560	12.680	12.680	35,792,879
2025-11-25	11.720	13.600	11.660	12.980	12.980	47,821,070
2025-11-24	11.410	11.690	11.310	11.590	11.590	6,728,900
2025-11-21	11.990	12.150	11.380	11.400	11.400	10,014,450
2025-11-20	12.130	12.270	11.920	12.100	12.100	6,796,560
2025-11-19	12.190	12.380	12.010	12.050	12.050	6,173,206
2025-11-18	12.300	12.300	12.080	12.150	12.150	5,775,300
2025-11-17	12.150	12.340	12.060	12.270	12.270	7,426,350
2025-11-14	11.960	12.230	11.920	12.060	12.060	7,484,700
2025-11-13	11.930	12.250	11.710	12.010	12.010	7,602,734
2025-11-12	11.940	11.990	11.730	11.860	11.860	5,070,600
2025-11-11	12.180	12.220	11.920	11.970	11.970	5,939,150
2025-11-10	12.020	12.190	11.920	12.170	12.170	7,315,730
2025-11-07	11.870	12.050	11.770	11.980	11.980	6,016,050
2025-11-06	11.960	12.010	11.740	11.890	11.890	5,145,050
2025-11-05	11.720	12.080	11.620	11.960	11.960	6,207,500
2025-11-04	11.870	11.960	11.710	11.820	11.820	4,537,600
2025-11-03	11.790	11.970	11.670	11.950	11.950	6,603,200
2025-10-31	11.600	11.830	11.580	11.730	11.730	5,466,250
2025-10-30	11.740	11.780	11.590	11.600	11.600	6,221,200
2025-10-29	12.090	12.090	11.760	11.810	11.810	7,009,818
2025-10-28	11.790	11.980	11.700	11.920	11.920	7,361,019

← NewerPage 4 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.