Shenzhen Kexin Communication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.700	13.700	12.760	12.830	12.830	9,572,320
2025-01-22	12.970	13.570	12.880	13.410	13.410	13,508,300
2025-01-21	13.060	13.130	12.650	12.990	12.990	8,835,008
2025-01-20	12.500	12.990	12.500	12.950	12.950	11,365,250
2025-01-17	12.480	12.550	12.130	12.370	12.370	4,880,100
2025-01-16	12.300	12.550	12.200	12.470	12.470	6,414,207
2025-01-15	12.350	12.430	12.120	12.240	12.240	4,704,430
2025-01-14	11.870	12.400	11.680	12.350	12.350	8,109,700
2025-01-13	11.470	11.750	11.100	11.710	11.710	5,821,039
2025-01-10	12.220	12.360	11.580	11.580	11.580	10,367,310
2025-01-09	12.430	12.950	12.150	12.460	12.460	12,728,340
2025-01-08	11.900	12.820	11.770	12.430	12.430	12,748,500
2025-01-07	11.420	11.970	11.350	11.970	11.970	7,275,811
2025-01-06	11.420	11.690	10.970	11.420	11.420	6,825,210
2025-01-03	12.400	12.560	11.480	11.520	11.520	10,476,480
2025-01-02	12.100	13.640	11.810	12.320	12.320	12,082,330
2024-12-31	12.500	12.630	11.980	11.990	11.990	5,932,752
2024-12-30	12.670	12.800	12.270	12.470	12.470	5,489,700
2024-12-27	12.880	13.180	12.710	12.750	12.750	6,268,872
2024-12-26	12.450	12.970	12.340	12.860	12.860	7,812,577
2024-12-25	13.120	13.120	12.150	12.390	12.390	9,365,400
2024-12-24	13.480	13.560	12.910	13.030	13.030	7,201,513
2024-12-23	14.160	14.270	13.080	13.370	13.370	11,722,080
2024-12-20	13.400	14.250	13.380	14.170	14.170	11,486,850
2024-12-19	13.470	13.950	13.350	13.600	13.600	8,265,760
2024-12-18	13.750	13.750	13.290	13.470	13.470	6,964,966
2024-12-17	14.240	14.550	13.600	13.620	13.620	9,404,940
2024-12-16	14.460	14.550	14.030	14.110	14.110	6,927,453
2024-12-13	14.700	14.830	14.370	14.490	14.490	9,505,879
2024-12-12	14.890	15.150	14.460	14.830	14.830	13,771,100
2024-12-11	14.590	14.950	14.380	14.930	14.930	21,124,150
2024-12-10	13.800	14.550	13.610	14.550	14.550	23,963,260
2024-12-09	13.620	13.740	13.300	13.470	13.470	7,083,130
2024-12-06	13.500	13.650	13.240	13.620	13.620	8,121,950
2024-12-05	13.380	13.590	13.360	13.510	13.510	5,740,520
2024-12-04	13.790	13.880	13.270	13.360	13.360	8,380,100
2024-12-03	13.780	13.940	13.580	13.780	13.780	9,525,150
2024-12-02	13.720	13.840	13.550	13.790	13.790	11,132,900
2024-11-29	13.520	13.770	13.220	13.610	13.610	10,868,400
2024-11-28	13.700	13.940	13.500	13.600	13.600	9,981,500
2024-11-27	13.560	13.690	12.940	13.620	13.620	10,487,530
2024-11-26	13.700	13.990	13.460	13.540	13.540	9,657,250
2024-11-25	13.690	13.990	13.250	13.800	13.800	12,440,350
2024-11-22	14.260	14.640	13.500	13.660	13.660	13,998,870
2024-11-21	14.460	14.640	14.000	14.250	14.250	10,782,810
2024-11-20	14.650	14.840	14.350	14.620	14.620	10,727,590
2024-11-19	14.240	14.680	14.210	14.650	14.650	7,453,603
2024-11-18	14.900	15.090	13.920	14.240	14.240	13,753,260
2024-11-15	16.240	16.280	14.880	14.950	14.950	18,038,100
2024-11-14	16.490	17.200	16.250	16.250	16.250	12,915,500
2024-11-13	16.360	16.690	16.030	16.650	16.650	13,123,700
2024-11-12	16.670	17.100	16.250	16.360	16.360	19,282,699
2024-11-11	16.830	17.000	16.250	16.720	16.720	23,396,949
2024-11-08	18.000	18.170	17.000	17.080	17.080	23,266,750
2024-11-07	17.390	18.400	17.100	17.900	17.900	22,542,510
2024-11-06	17.050	17.870	16.850	17.380	17.380	24,115,801
2024-11-05	16.380	17.500	16.200	17.370	17.370	25,534,619
2024-11-04	16.170	16.600	16.000	16.260	16.260	15,758,320
2024-11-01	16.060	16.800	14.730	16.340	16.340	25,478,070
2024-10-31	15.970	16.310	15.700	16.080	16.080	18,346,650

← NewerPage 8 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.