Shenzhen Kexin Communication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.600 | 17.400 | 15.500 | 16.280 | 16.280 | 33,162,762 |
| 2024-10-29 | 15.910 | 16.140 | 15.450 | 15.560 | 15.560 | 15,265,550 |
| 2024-10-28 | 15.600 | 15.870 | 15.320 | 15.560 | 15.560 | 14,452,700 |
| 2024-10-25 | 15.950 | 16.180 | 15.120 | 15.730 | 15.730 | 21,845,580 |
| 2024-10-24 | 15.500 | 16.140 | 15.300 | 16.020 | 16.020 | 20,907,430 |
| 2024-10-23 | 15.600 | 16.050 | 14.870 | 15.680 | 15.680 | 26,926,051 |
| 2024-10-22 | 15.710 | 16.350 | 15.430 | 15.910 | 15.910 | 28,596,020 |
| 2024-10-21 | 14.960 | 16.430 | 14.960 | 15.740 | 15.740 | 50,477,898 |
| 2024-10-18 | 13.440 | 14.580 | 13.400 | 14.230 | 14.230 | 32,056,740 |
| 2024-10-17 | 13.680 | 13.980 | 13.280 | 13.450 | 13.450 | 15,419,760 |
| 2024-10-16 | 13.410 | 14.100 | 13.280 | 13.640 | 13.640 | 16,510,600 |
| 2024-10-15 | 13.570 | 14.470 | 13.370 | 13.470 | 13.470 | 24,489,391 |
| 2024-10-14 | 12.860 | 14.000 | 12.600 | 13.890 | 13.890 | 26,828,410 |
| 2024-10-11 | 12.580 | 13.500 | 12.030 | 13.010 | 13.010 | 20,440,830 |
| 2024-10-10 | 12.500 | 12.880 | 12.200 | 12.590 | 12.590 | 14,643,270 |
| 2024-10-09 | 13.580 | 13.830 | 12.270 | 12.300 | 12.300 | 24,894,189 |
| 2024-10-08 | 15.000 | 15.000 | 13.180 | 14.540 | 14.540 | 46,443,180 |
| 2024-09-30 | 11.970 | 13.680 | 11.650 | 13.130 | 13.130 | 34,030,980 |
| 2024-09-27 | 10.890 | 11.600 | 10.700 | 11.590 | 11.590 | 18,932,100 |
| 2024-09-26 | 10.550 | 10.760 | 10.430 | 10.730 | 10.730 | 8,364,400 |
| 2024-09-25 | 10.430 | 10.900 | 10.430 | 10.610 | 10.610 | 10,750,250 |
| 2024-09-24 | 10.350 | 10.420 | 10.020 | 10.380 | 10.380 | 7,459,000 |
| 2024-09-23 | 10.280 | 10.470 | 10.170 | 10.290 | 10.290 | 4,301,942 |
| 2024-09-20 | 10.280 | 10.460 | 10.210 | 10.310 | 10.310 | 3,847,292 |
| 2024-09-19 | 10.360 | 10.380 | 10.100 | 10.310 | 10.310 | 3,979,900 |
| 2024-09-18 | 10.460 | 10.560 | 10.020 | 10.280 | 10.280 | 6,403,700 |
| 2024-09-13 | 10.520 | 10.690 | 10.300 | 10.460 | 10.460 | 7,737,900 |
| 2024-09-12 | 10.380 | 11.230 | 10.380 | 10.560 | 10.560 | 11,056,740 |
| 2024-09-11 | 10.320 | 10.790 | 10.240 | 10.370 | 10.370 | 9,160,107 |
| 2024-09-10 | 10.020 | 10.450 | 9.840 | 10.290 | 10.290 | 6,819,200 |
| 2024-09-09 | 10.380 | 10.440 | 10.020 | 10.100 | 10.100 | 3,932,700 |
| 2024-09-06 | 10.830 | 10.860 | 10.270 | 10.280 | 10.280 | 5,668,900 |
| 2024-09-05 | 10.760 | 10.940 | 10.680 | 10.820 | 10.820 | 4,714,682 |
| 2024-09-04 | 10.540 | 11.050 | 10.470 | 10.810 | 10.810 | 7,533,849 |
| 2024-09-03 | 10.370 | 10.670 | 10.370 | 10.600 | 10.600 | 3,946,209 |
| 2024-09-02 | 10.610 | 10.650 | 10.410 | 10.440 | 10.440 | 4,036,630 |
| 2024-08-30 | 10.190 | 10.740 | 10.190 | 10.550 | 10.550 | 6,436,997 |
| 2024-08-29 | 9.970 | 10.260 | 9.750 | 10.170 | 10.170 | 3,979,300 |
| 2024-08-28 | 10.520 | 10.520 | 9.900 | 9.980 | 9.980 | 6,325,767 |
| 2024-08-27 | 10.560 | 10.610 | 10.280 | 10.400 | 10.400 | 4,561,900 |
| 2024-08-26 | 10.690 | 10.780 | 10.550 | 10.650 | 10.650 | 4,613,267 |
| 2024-08-23 | 10.600 | 10.870 | 10.400 | 10.690 | 10.690 | 6,814,357 |
| 2024-08-22 | 10.910 | 11.190 | 10.560 | 10.600 | 10.600 | 7,903,890 |
| 2024-08-21 | 11.180 | 11.450 | 10.920 | 10.980 | 10.980 | 9,741,450 |
| 2024-08-20 | 11.180 | 11.540 | 11.130 | 11.260 | 11.260 | 8,074,000 |
| 2024-08-19 | 11.230 | 11.710 | 11.150 | 11.300 | 11.300 | 11,415,400 |
| 2024-08-16 | 10.890 | 11.450 | 10.890 | 11.360 | 11.360 | 13,677,200 |
| 2024-08-15 | 11.000 | 11.180 | 10.900 | 11.040 | 11.040 | 5,704,800 |
| 2024-08-14 | 11.140 | 11.140 | 10.970 | 11.100 | 11.100 | 6,153,600 |
| 2024-08-13 | 10.970 | 11.230 | 10.890 | 11.170 | 11.170 | 9,149,061 |
| 2024-08-12 | 11.130 | 11.250 | 10.960 | 11.140 | 11.140 | 12,247,890 |
| 2024-08-09 | 10.830 | 11.840 | 10.830 | 11.250 | 11.250 | 22,510,090 |
| 2024-08-08 | 10.670 | 10.870 | 10.460 | 10.770 | 10.770 | 11,938,610 |
| 2024-08-07 | 10.280 | 10.900 | 10.240 | 10.720 | 10.720 | 15,101,420 |
| 2024-08-06 | 10.100 | 10.310 | 10.010 | 10.280 | 10.280 | 6,200,518 |
| 2024-08-05 | 10.330 | 10.590 | 10.010 | 10.020 | 10.020 | 6,895,234 |
| 2024-08-02 | 10.250 | 10.400 | 10.080 | 10.350 | 10.350 | 7,359,764 |
| 2024-08-01 | 10.310 | 10.580 | 10.260 | 10.390 | 10.390 | 9,832,821 |
| 2024-07-31 | 10.040 | 10.470 | 9.980 | 10.380 | 10.380 | 14,853,020 |
| 2024-07-30 | 9.630 | 10.350 | 9.600 | 10.030 | 10.030 | 15,851,370 |
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.