Kexin Development Co Ltd Shanxi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.420	17.760	16.760	17.450	17.450	1,757,100
2026-10-19	17.620	17.670	16.710	17.290	17.290	1,785,220
2026-10-16	17.810	19.190	17.510	17.680	17.680	3,916,400
2026-10-15	17.930	17.990	17.270	17.680	17.680	2,160,800
2026-10-14	18.880	18.890	18.080	18.120	18.120	1,292,500
2026-10-13	18.110	18.800	17.500	18.600	18.600	1,766,000
2026-10-12	18.920	19.200	18.060	18.250	18.250	2,260,600
2026-10-09	18.720	19.270	17.920	19.040	19.040	2,591,811
2026-10-08	19.300	19.850	18.700	18.820	18.820	2,271,500
2026-09-30	19.710	20.360	19.110	19.190	19.190	1,698,411
2026-09-29	19.570	19.950	19.400	19.630	19.630	1,532,011
2026-09-28	21.190	21.390	19.700	19.770	19.770	3,011,400
2026-09-24	22.830	22.830	21.280	21.390	21.390	2,107,900
2026-09-23	22.550	22.860	22.030	22.650	22.650	2,149,200
2026-09-22	22.090	22.680	21.910	22.550	22.550	2,461,334
2026-09-21	21.600	22.200	21.480	22.140	22.140	2,189,309
2026-09-18	20.910	21.850	20.910	21.600	21.600	2,804,200
2026-09-17	20.560	21.020	20.410	20.910	20.910	2,076,300
2026-09-16	20.640	21.200	20.560	20.720	20.720	2,108,900
2026-09-15	20.810	21.160	20.600	20.640	20.640	1,865,400
2026-09-14	21.160	21.640	21.000	21.100	21.100	2,499,700
2026-09-11	21.500	22.600	20.500	21.400	21.400	4,143,400
2026-09-10	22.570	23.000	21.550	21.860	21.860	7,346,810
2026-09-09	21.800	23.690	21.730	23.020	23.020	10,045,300
2026-09-08	21.400	22.030	20.780	21.540	21.540	4,478,500
2026-09-07	22.190	22.980	20.400	21.490	21.490	6,727,000
2026-09-04	24.050	24.050	22.070	22.190	22.190	7,366,200
2026-09-03	20.760	22.860	20.760	22.860	22.860	5,841,400
2026-09-02	21.210	21.220	20.550	20.780	20.780	1,679,438
2026-09-01	21.510	21.830	21.200	21.210	21.210	1,334,900
2026-08-31	21.050	21.870	21.050	21.580	21.580	1,158,100
2026-08-28	21.000	21.760	21.000	21.470	21.470	1,117,200
2026-08-27	20.480	21.480	20.480	21.330	21.330	1,311,100
2026-08-26	20.660	20.980	20.050	20.890	20.890	1,632,400
2026-08-25	20.980	21.000	20.190	20.660	20.660	2,111,800
2026-08-24	21.590	21.960	20.850	21.090	21.090	1,961,400
2026-08-21	21.890	21.890	21.010	21.450	21.450	1,193,800
2026-08-20	21.330	22.230	21.030	21.530	21.530	2,145,800
2026-08-19	22.330	22.420	20.830	21.150	21.150	2,646,110
2026-08-18	22.470	22.800	22.210	22.430	22.430	1,934,400
2026-08-17	22.410	22.570	21.920	22.480	22.480	2,632,000
2026-08-14	22.710	22.830	21.910	22.420	22.420	3,456,100
2026-08-13	24.000	24.780	22.540	22.660	22.660	5,574,900
2026-08-12	21.220	23.390	21.220	23.390	23.390	3,572,000
2026-08-11	20.970	21.650	20.680	21.260	21.260	2,421,301
2026-08-10	20.600	21.720	20.550	21.220	21.220	4,235,600
2026-08-07	19.800	20.730	19.620	20.630	20.630	2,993,400
2026-08-06	19.320	20.490	18.600	19.910	19.910	3,926,700
2026-08-05	18.930	19.580	18.540	19.320	19.320	3,867,900
2026-08-04	16.960	18.680	16.960	18.290	18.290	4,663,200
2026-08-03	17.570	17.810	16.850	16.980	16.980	4,015,900
2026-07-31	17.360	18.230	17.040	17.750	17.750	5,297,002
2026-07-30	17.980	18.360	16.520	16.570	16.570	3,786,240
2026-07-29	18.610	18.960	17.300	18.110	18.110	4,826,500
2026-07-28	18.560	19.450	18.350	18.800	18.800	3,341,000
2026-07-27	18.280	19.320	17.800	18.720	18.720	3,749,295
2026-07-24	18.390	18.660	17.640	18.110	18.110	3,110,300
2026-07-23	18.000	18.880	17.300	18.440	18.440	4,687,600
2026-07-22	17.400	18.960	17.250	18.430	18.430	6,897,604
2026-07-21	16.690	17.980	15.020	17.810	17.810	8,349,000

Page 1 of 1 · 60 trading days

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.