Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.460	10.460	10.110	10.140	10.140	6,187,600
2025-04-25	10.350	10.540	10.250	10.280	10.280	9,209,100
2025-04-24	10.550	10.550	10.160	10.280	10.280	7,515,400
2025-04-23	10.570	10.700	10.530	10.530	10.530	5,977,490
2025-04-22	10.640	10.690	10.510	10.550	10.550	5,829,960
2025-04-21	10.460	10.770	10.420	10.700	10.700	7,693,700
2025-04-18	10.530	10.710	10.380	10.580	10.580	10,603,290
2025-04-17	10.120	10.700	10.090	10.360	10.360	10,561,660
2025-04-16	10.460	10.530	10.010	10.190	10.190	8,208,100
2025-04-15	10.490	10.680	10.310	10.550	10.550	7,614,900
2025-04-14	10.580	10.790	10.480	10.500	10.500	8,072,130
2025-04-11	10.150	10.470	10.140	10.340	10.340	8,683,400
2025-04-10	10.150	10.550	10.150	10.230	10.230	12,930,000
2025-04-09	9.390	9.920	8.580	9.840	9.840	15,848,130
2025-04-08	9.380	9.870	9.330	9.560	9.560	11,922,050
2025-04-07	10.800	10.980	9.380	9.380	9.380	17,750,240
2025-04-03	11.860	12.030	11.650	11.730	11.730	9,005,000
2025-04-02	12.300	12.380	12.030	12.030	12.030	7,934,880
2025-04-01	12.420	12.540	12.300	12.340	12.340	7,828,422
2025-03-31	12.300	12.480	12.100	12.430	12.430	11,310,120
2025-03-28	12.490	12.710	12.220	12.230	12.230	8,641,600
2025-03-27	12.560	12.650	12.310	12.480	12.480	10,209,350
2025-03-26	12.590	12.840	12.560	12.720	12.720	9,399,900
2025-03-25	13.150	13.150	12.570	12.640	12.640	13,140,410
2025-03-24	13.680	13.930	12.610	12.960	12.960	22,444,609
2025-03-21	13.920	14.280	13.690	13.710	13.710	21,309,131
2025-03-20	14.230	14.390	13.900	13.920	13.920	22,023,400
2025-03-19	14.850	14.860	14.140	14.410	14.410	33,724,008
2025-03-18	15.000	15.680	14.880	15.120	15.120	38,532,719
2025-03-17	14.960	15.220	14.710	15.150	15.150	35,363,719
2025-03-14	15.000	15.400	14.600	15.070	15.070	66,279,844
2025-03-13	13.890	15.890	13.860	15.890	15.890	70,245,797
2025-03-12	13.040	13.470	13.040	13.240	13.240	17,387,400
2025-03-11	13.150	13.190	12.820	13.040	13.040	15,228,560
2025-03-10	12.870	13.690	12.660	13.400	13.400	26,900,311
2025-03-07	12.430	13.190	12.320	12.850	12.850	26,462,590
2025-03-06	12.270	12.730	12.190	12.550	12.550	18,072,270
2025-03-05	12.200	12.340	12.050	12.190	12.190	9,815,454
2025-03-04	12.010	12.340	12.010	12.200	12.200	10,610,250
2025-03-03	12.280	12.800	11.950	12.220	12.220	16,630,689
2025-02-28	12.990	13.100	12.320	12.380	12.380	27,537,230
2025-02-27	12.400	13.980	12.210	13.270	13.270	41,532,727
2025-02-26	12.500	12.520	12.120	12.410	12.410	9,464,800
2025-02-25	12.300	12.680	12.100	12.440	12.440	11,410,840
2025-02-24	12.730	12.780	12.340	12.550	12.550	11,997,260
2025-02-21	12.130	12.800	11.940	12.730	12.730	19,427,311
2025-02-20	11.960	12.340	11.860	12.130	12.130	9,043,608
2025-02-19	11.910	12.020	11.850	11.990	11.990	6,882,179
2025-02-18	12.430	12.530	11.830	11.910	11.910	8,136,300
2025-02-17	12.420	12.630	12.290	12.410	12.410	7,032,340
2025-02-14	12.450	12.500	12.200	12.360	12.360	5,924,950
2025-02-13	12.760	12.760	12.400	12.410	12.410	7,164,856
2025-02-12	12.670	12.800	12.620	12.800	12.800	4,783,000
2025-02-11	12.790	12.890	12.640	12.710	12.710	5,402,930
2025-02-10	12.720	12.870	12.680	12.870	12.870	7,367,000
2025-02-07	12.600	12.870	12.510	12.690	12.690	8,080,224
2025-02-06	12.150	12.540	11.930	12.520	12.520	7,598,800
2025-02-05	12.250	12.280	11.920	12.060	12.060	5,506,600
2025-01-27	12.380	12.510	12.040	12.050	12.050	5,865,920
2025-01-24	12.750	12.950	12.220	12.380	12.380	11,412,570

← NewerPage 7 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.