Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.580 | 2.660 | 2.460 | 2.520 | 2.520 | 3,699,440 |
| 2024-07-24 | 2.460 | 2.580 | 2.420 | 2.580 | 2.580 | 6,059,628 |
| 2024-07-23 | 2.380 | 2.520 | 2.370 | 2.460 | 2.460 | 3,073,900 |
| 2024-07-22 | 2.340 | 2.440 | 2.340 | 2.400 | 2.400 | 1,699,600 |
| 2024-07-19 | 2.350 | 2.420 | 2.330 | 2.380 | 2.380 | 1,337,800 |
| 2024-07-18 | 2.350 | 2.410 | 2.270 | 2.390 | 2.390 | 1,456,200 |
| 2024-07-17 | 2.440 | 2.480 | 2.340 | 2.370 | 2.370 | 2,326,200 |
| 2024-07-16 | 2.320 | 2.490 | 2.300 | 2.450 | 2.450 | 3,377,827 |
| 2024-07-15 | 2.260 | 2.370 | 2.210 | 2.370 | 2.370 | 2,931,938 |
| 2024-07-12 | 2.260 | 2.300 | 2.210 | 2.260 | 2.260 | 1,363,900 |
| 2024-07-11 | 2.170 | 2.260 | 2.140 | 2.260 | 2.260 | 1,850,509 |
| 2024-07-10 | 2.150 | 2.170 | 2.100 | 2.150 | 2.150 | 698,800 |
| 2024-07-09 | 2.190 | 2.190 | 2.070 | 2.180 | 2.180 | 1,645,800 |
| 2024-07-08 | 2.280 | 2.280 | 2.160 | 2.180 | 2.180 | 1,457,700 |
| 2024-07-05 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2024-07-04 | 2.270 | 2.330 | 2.170 | 2.230 | 2.230 | 3,437,800 |
| 2024-07-03 | 2.150 | 2.260 | 2.120 | 2.260 | 2.260 | 3,382,801 |
| 2024-07-02 | 2.100 | 2.210 | 2.100 | 2.150 | 2.150 | 1,531,200 |
| 2024-07-01 | 2.080 | 2.120 | 2.040 | 2.100 | 2.100 | 904,700 |
| 2024-06-28 | 2.090 | 2.120 | 2.070 | 2.080 | 2.080 | 1,625,206 |
| 2024-06-27 | 2.170 | 2.240 | 2.070 | 2.080 | 2.080 | 2,001,900 |
| 2024-06-26 | 2.050 | 2.200 | 2.050 | 2.150 | 2.150 | 2,132,300 |
| 2024-06-25 | 2.110 | 2.170 | 2.050 | 2.120 | 2.120 | 1,819,100 |
| 2024-06-24 | 2.230 | 2.230 | 2.140 | 2.140 | 2.140 | 1,377,500 |
| 2024-06-21 | 2.250 | 2.390 | 2.230 | 2.250 | 2.250 | 3,040,700 |
| 2024-06-20 | 2.410 | 2.530 | 2.340 | 2.340 | 2.340 | 4,517,700 |
| 2024-06-19 | 2.300 | 2.460 | 2.290 | 2.460 | 2.460 | 5,170,111 |
| 2024-06-18 | 2.410 | 2.480 | 2.300 | 2.340 | 2.340 | 6,692,024 |
| 2024-06-17 | 2.330 | 2.360 | 2.270 | 2.360 | 2.360 | 2,723,900 |
| 2024-06-14 | 2.190 | 2.250 | 2.150 | 2.250 | 2.250 | 3,497,980 |
| 2024-06-13 | 2.140 | 2.140 | 2.080 | 2.140 | 2.140 | 3,896,774 |
| 2024-06-12 | 1.980 | 2.040 | 1.980 | 2.040 | 2.040 | 4,135,600 |
| 2024-06-11 | 1.930 | 1.950 | 1.830 | 1.940 | 1.940 | 3,610,384 |
| 2024-06-07 | 2.030 | 2.050 | 1.910 | 1.930 | 1.930 | 5,436,874 |
| 2024-06-06 | 2.010 | 2.090 | 2.010 | 2.010 | 2.010 | 4,056,932 |
| 2024-06-05 | 2.140 | 2.190 | 2.080 | 2.120 | 2.120 | 5,051,271 |
| 2024-06-04 | 2.050 | 2.100 | 1.990 | 2.100 | 2.100 | 3,840,671 |
| 2024-06-03 | 2.030 | 2.070 | 1.980 | 2.000 | 2.000 | 6,191,585 |
| 2024-05-31 | 2.070 | 2.160 | 2.010 | 2.080 | 2.080 | 5,463,585 |
| 2024-05-30 | 2.180 | 2.240 | 2.110 | 2.110 | 2.110 | 5,934,632 |
| 2024-05-29 | 2.210 | 2.310 | 2.150 | 2.220 | 2.220 | 5,011,032 |
| 2024-05-28 | 2.310 | 2.440 | 2.260 | 2.260 | 2.260 | 5,355,580 |
| 2024-05-27 | 2.480 | 2.580 | 2.380 | 2.380 | 2.380 | 9,399,385 |
| 2024-05-24 | 2.380 | 2.510 | 2.270 | 2.510 | 2.510 | 12,817,780 |
| 2024-05-23 | 2.170 | 2.390 | 2.170 | 2.390 | 2.390 | 14,725,848 |
| 2024-05-22 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 813,300 |
| 2024-05-21 | 2.410 | 2.430 | 2.400 | 2.400 | 2.400 | 2,363,500 |
| 2024-05-20 | 2.610 | 2.620 | 2.530 | 2.530 | 2.530 | 6,369,600 |
| 2024-05-17 | 2.720 | 2.750 | 2.660 | 2.660 | 2.660 | 14,752,793 |
| 2024-05-16 | 2.710 | 2.980 | 2.710 | 2.800 | 2.800 | 29,023,174 |
| 2024-05-15 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 655,100 |
| 2024-05-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 164,700 |
| 2024-05-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 68,900 |
| 2024-05-10 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 291,000 |
| 2024-05-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 170,100 |
| 2024-05-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 66,500 |
| 2024-05-07 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 152,200 |
| 2024-05-06 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 79,500 |
| 2024-04-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 45,500 |
| 2024-04-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
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.