Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.080	12.220	11.980	12.200	12.200	6,809,850
2025-07-24	11.930	12.110	11.930	12.100	12.100	6,004,090
2025-07-23	12.130	12.130	11.840	11.950	11.950	8,620,850
2025-07-22	12.360	12.400	12.100	12.130	12.130	8,644,687
2025-07-21	12.320	12.380	12.170	12.360	12.360	7,473,500
2025-07-18	12.490	12.540	12.250	12.290	12.290	8,357,022
2025-07-17	12.370	12.550	12.230	12.460	12.460	8,212,823
2025-07-16	12.400	12.550	12.220	12.330	12.330	10,565,830
2025-07-15	12.230	12.620	12.220	12.440	12.440	16,359,510
2025-07-14	12.230	12.300	12.110	12.220	12.220	6,060,541
2025-07-11	12.310	12.400	12.170	12.240	12.240	7,266,100
2025-07-10	12.450	12.510	12.270	12.330	12.330	6,946,700
2025-07-09	12.670	12.670	12.400	12.500	12.500	8,672,640
2025-07-08	12.190	12.800	12.130	12.600	12.600	14,991,800
2025-07-07	12.050	12.200	12.020	12.160	12.160	6,287,950
2025-07-04	12.430	12.490	12.030	12.100	12.100	11,652,800
2025-07-03	12.350	12.490	12.300	12.440	12.440	7,462,420
2025-07-02	12.590	12.590	12.220	12.350	12.350	9,166,030
2025-07-01	12.580	12.740	12.270	12.590	12.590	13,561,530
2025-06-30	12.450	12.820	12.450	12.680	12.680	12,498,070
2025-06-27	12.570	12.690	12.450	12.480	12.480	14,527,400
2025-06-26	12.780	12.840	12.460	12.610	12.610	20,295,600
2025-06-25	13.070	13.290	12.740	12.870	12.870	30,898,539
2025-06-24	12.750	13.600	12.450	13.400	13.400	39,794,641
2025-06-23	12.180	12.680	12.070	12.630	12.630	24,850,500
2025-06-20	12.380	13.000	12.340	12.530	12.530	36,090,898
2025-06-19	11.680	12.870	11.610	12.190	12.190	37,598,887
2025-06-18	11.340	11.770	11.300	11.690	11.690	9,842,100
2025-06-17	11.500	11.600	11.290	11.410	11.410	6,292,800
2025-06-16	11.210	11.560	11.130	11.450	11.450	7,484,028
2025-06-13	11.680	11.710	11.210	11.270	11.270	10,682,500
2025-06-12	11.740	11.930	11.610	11.700	11.700	7,958,800
2025-06-11	12.060	12.100	11.670	11.710	11.710	8,516,100
2025-06-10	12.050	12.180	11.740	11.900	11.900	10,221,350
2025-06-09	11.710	12.150	11.710	12.030	12.030	11,330,230
2025-06-06	11.580	11.720	11.540	11.710	11.710	7,631,525
2025-06-05	11.360	11.590	11.310	11.580	11.580	8,718,600
2025-06-04	11.180	11.500	11.180	11.360	11.360	8,283,375
2025-06-03	11.120	11.310	11.070	11.170	11.170	5,871,880
2025-05-30	11.280	11.420	11.070	11.190	11.190	8,017,600
2025-05-29	10.850	11.390	10.850	11.340	11.340	10,684,600
2025-05-28	10.960	11.090	10.800	10.880	10.880	4,581,300
2025-05-27	11.010	11.060	10.860	10.970	10.970	4,445,550
2025-05-26	10.750	11.060	10.730	11.050	11.050	6,015,500
2025-05-23	10.980	11.150	10.720	10.750	10.750	7,286,900
2025-05-22	11.080	11.520	10.990	11.030	11.030	8,672,490
2025-05-21	11.310	11.320	11.070	11.100	11.100	4,955,130
2025-05-20	11.200	11.310	11.030	11.300	11.300	5,445,300
2025-05-19	11.060	11.180	10.880	11.170	11.170	4,550,000
2025-05-16	10.930	11.200	10.890	11.060	11.060	5,593,944
2025-05-15	11.150	11.160	10.960	11.000	11.000	5,412,930
2025-05-14	11.160	11.340	11.120	11.180	11.180	5,691,430
2025-05-13	11.470	11.550	11.150	11.170	11.170	5,715,000
2025-05-12	11.270	11.330	11.150	11.320	11.320	5,708,355
2025-05-09	11.310	11.330	11.020	11.120	11.120	6,382,850
2025-05-08	10.990	11.350	10.970	11.320	11.320	7,482,100
2025-05-07	11.250	11.380	10.850	11.040	11.040	9,646,780
2025-05-06	10.800	10.980	10.700	10.980	10.980	9,076,680
2025-04-30	10.320	10.690	10.290	10.530	10.530	7,110,200
2025-04-29	10.100	10.440	10.030	10.280	10.280	6,293,230

← NewerPage 6 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.