Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.960	11.960	11.640	11.790	11.790	6,788,833
2025-10-24	11.750	11.870	11.700	11.770	11.770	7,680,350
2025-10-23	11.780	11.920	11.530	11.910	11.910	8,281,900
2025-10-22	11.630	11.850	11.580	11.730	11.730	6,554,825
2025-10-21	11.630	11.760	11.480	11.700	11.700	8,343,500
2025-10-20	11.200	12.150	11.200	11.680	11.680	16,871,859
2025-10-17	11.310	11.420	11.010	11.040	11.040	8,716,150
2025-10-16	11.600	11.600	11.300	11.330	11.330	8,029,400
2025-10-15	11.360	11.630	11.320	11.600	11.600	9,106,550
2025-10-14	12.000	12.070	11.360	11.420	11.420	13,109,650
2025-10-13	11.690	11.980	11.050	11.900	11.900	14,244,070
2025-10-10	12.420	12.420	12.050	12.140	12.140	13,054,860
2025-10-09	12.990	13.070	12.440	12.470	12.470	15,604,870
2025-09-30	12.820	13.080	12.670	12.770	12.770	14,311,500
2025-09-29	12.560	13.090	12.450	12.820	12.820	17,469,600
2025-09-26	12.900	13.030	12.520	12.560	12.560	15,396,290
2025-09-25	13.220	13.260	13.010	13.030	13.030	20,632,400
2025-09-24	12.720	13.470	12.580	13.320	13.320	34,039,070
2025-09-23	12.270	13.800	12.150	13.120	13.120	47,340,289
2025-09-22	12.260	12.300	12.050	12.150	12.150	5,788,042
2025-09-19	12.330	12.510	12.150	12.260	12.260	6,332,620
2025-09-18	12.530	12.820	12.280	12.360	12.360	9,623,690
2025-09-17	12.590	12.730	12.500	12.580	12.580	6,509,900
2025-09-16	12.280	12.620	12.200	12.620	12.620	8,838,500
2025-09-15	12.380	12.450	12.220	12.280	12.280	6,647,200
2025-09-12	12.600	12.700	12.420	12.420	12.420	7,333,590
2025-09-11	12.200	12.680	12.090	12.640	12.640	10,480,950
2025-09-10	12.200	12.390	12.050	12.250	12.250	7,606,990
2025-09-09	12.430	12.500	12.050	12.130	12.130	9,412,750
2025-09-08	12.580	12.720	12.300	12.420	12.420	9,756,950
2025-09-05	12.220	12.580	12.100	12.580	12.580	11,266,580
2025-09-04	12.430	12.740	11.740	12.050	12.050	11,998,680
2025-09-03	12.890	12.940	12.320	12.370	12.370	13,679,040
2025-09-02	13.000	13.110	12.330	12.980	12.980	22,793,650
2025-09-01	12.870	13.260	12.850	12.930	12.930	12,286,000
2025-08-29	13.200	13.220	12.730	12.800	12.800	12,043,970
2025-08-28	12.900	13.340	12.610	13.160	13.160	17,418,910
2025-08-27	13.380	14.040	13.000	13.030	13.030	21,455,080
2025-08-26	13.350	13.490	13.190	13.370	13.370	10,243,800
2025-08-25	13.340	13.490	13.150	13.300	13.300	12,058,720
2025-08-22	13.380	13.470	13.140	13.250	13.250	12,125,830
2025-08-21	13.570	13.660	13.300	13.360	13.360	10,441,260
2025-08-20	13.450	13.630	13.260	13.580	13.580	10,897,510
2025-08-19	13.430	13.740	13.380	13.610	13.610	16,443,699
2025-08-18	13.100	13.570	13.030	13.410	13.410	16,737,461
2025-08-15	12.800	13.070	12.710	12.990	12.990	9,668,030
2025-08-14	13.270	13.280	12.800	12.800	12.800	12,681,280
2025-08-13	13.150	13.350	13.000	13.280	13.280	11,984,250
2025-08-12	13.050	13.150	12.930	13.110	13.110	8,253,450
2025-08-11	12.850	13.170	12.770	13.110	13.110	11,907,900
2025-08-08	12.860	12.920	12.650	12.750	12.750	7,636,644
2025-08-07	12.880	12.920	12.760	12.860	12.860	7,723,200
2025-08-06	12.880	12.920	12.770	12.880	12.880	9,834,350
2025-08-05	12.750	12.870	12.640	12.860	12.860	12,143,400
2025-08-04	12.510	12.660	12.390	12.630	12.630	8,099,100
2025-08-01	12.480	12.750	12.380	12.590	12.590	8,497,568
2025-07-31	12.650	12.940	12.450	12.480	12.480	9,695,968
2025-07-30	12.800	13.020	12.540	12.650	12.650	12,343,730
2025-07-29	12.570	12.830	12.460	12.830	12.830	16,591,141
2025-07-28	12.200	12.610	12.160	12.580	12.580	15,545,860

← NewerPage 5 of 21 · 1,212 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.