Kexin Development Co Ltd Shanxi historical data
| 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 5 · 243 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.