Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.350 | 5.100 | 4.210 | 4.520 | 4.520 | 30,824,572 |
| 2024-04-25 | 4.500 | 4.640 | 4.430 | 4.640 | 4.640 | 9,964,801 |
| 2024-04-24 | 3.900 | 4.220 | 3.900 | 4.220 | 4.220 | 5,494,527 |
| 2024-04-23 | 3.490 | 3.840 | 3.480 | 3.840 | 3.840 | 12,297,900 |
| 2024-04-22 | 3.710 | 3.830 | 3.470 | 3.490 | 3.490 | 10,450,300 |
| 2024-04-19 | 3.890 | 3.950 | 3.750 | 3.750 | 3.750 | 6,556,502 |
| 2024-04-18 | 4.080 | 4.120 | 3.760 | 3.930 | 3.930 | 9,354,800 |
| 2024-04-17 | 3.520 | 4.120 | 3.520 | 4.070 | 4.070 | 12,601,687 |
| 2024-04-16 | 4.150 | 4.220 | 3.910 | 3.910 | 3.910 | 3,340,800 |
| 2024-04-15 | 4.610 | 4.810 | 4.340 | 4.340 | 4.340 | 9,602,600 |
| 2024-04-12 | 4.910 | 5.040 | 4.810 | 4.820 | 4.820 | 5,532,600 |
| 2024-04-11 | 4.890 | 5.000 | 4.840 | 4.900 | 4.900 | 6,319,500 |
| 2024-04-10 | 5.250 | 5.260 | 4.810 | 4.920 | 4.920 | 10,465,302 |
| 2024-04-09 | 5.160 | 5.380 | 5.160 | 5.230 | 5.230 | 7,006,500 |
| 2024-04-08 | 5.590 | 5.620 | 5.100 | 5.160 | 5.160 | 13,140,023 |
| 2024-04-03 | 6.070 | 6.140 | 5.540 | 5.640 | 5.640 | 15,261,800 |
| 2024-04-02 | 6.190 | 6.230 | 6.040 | 6.160 | 6.160 | 12,292,216 |
| 2024-04-01 | 6.310 | 6.390 | 6.050 | 6.290 | 6.290 | 14,705,947 |
| 2024-03-29 | 6.450 | 6.550 | 6.120 | 6.290 | 6.290 | 12,828,800 |
| 2024-03-28 | 6.170 | 6.780 | 6.170 | 6.640 | 6.640 | 29,913,627 |
| 2024-03-27 | 6.270 | 6.850 | 6.270 | 6.850 | 6.850 | 23,851,247 |
| 2024-03-26 | 6.040 | 6.380 | 6.040 | 6.230 | 6.230 | 23,763,147 |
| 2024-03-25 | 6.680 | 7.480 | 6.260 | 6.710 | 6.710 | 36,835,419 |
| 2024-03-22 | 6.380 | 6.960 | 6.340 | 6.960 | 6.960 | 39,198,430 |
| 2024-03-21 | 5.740 | 6.330 | 5.740 | 6.330 | 6.330 | 15,764,234 |
| 2024-03-20 | 5.660 | 6.020 | 5.590 | 5.750 | 5.750 | 14,358,751 |
| 2024-03-19 | 6.140 | 6.140 | 5.640 | 5.660 | 5.660 | 19,404,679 |
| 2024-03-18 | 5.370 | 5.870 | 5.370 | 5.870 | 5.870 | 4,297,109 |
| 2024-03-15 | 5.020 | 5.340 | 5.020 | 5.340 | 5.340 | 9,339,450 |
| 2024-03-14 | 5.120 | 5.240 | 5.040 | 5.110 | 5.110 | 8,074,900 |
| 2024-03-13 | 5.230 | 5.360 | 5.100 | 5.140 | 5.140 | 9,478,847 |
| 2024-03-12 | 5.120 | 5.240 | 5.010 | 5.230 | 5.230 | 16,276,922 |
| 2024-03-11 | 4.940 | 5.420 | 4.940 | 5.230 | 5.230 | 19,563,011 |
| 2024-03-08 | 5.500 | 5.560 | 5.440 | 5.490 | 5.490 | 2,654,800 |
| 2024-03-07 | 5.500 | 5.670 | 5.420 | 5.510 | 5.510 | 4,521,900 |
| 2024-03-06 | 5.560 | 5.640 | 5.420 | 5.500 | 5.500 | 3,339,600 |
| 2024-03-05 | 5.700 | 5.720 | 5.420 | 5.440 | 5.440 | 2,944,600 |
| 2024-03-04 | 5.750 | 5.880 | 5.560 | 5.700 | 5.700 | 3,873,510 |
| 2024-03-01 | 5.900 | 5.940 | 5.630 | 5.820 | 5.820 | 4,565,800 |
| 2024-02-29 | 5.350 | 5.910 | 5.330 | 5.810 | 5.810 | 6,323,800 |
| 2024-02-28 | 6.360 | 6.520 | 5.660 | 5.660 | 5.660 | 9,477,002 |
| 2024-02-27 | 6.040 | 6.370 | 6.040 | 6.290 | 6.290 | 6,682,240 |
| 2024-02-26 | 5.990 | 6.360 | 5.950 | 6.020 | 6.020 | 9,292,086 |
| 2024-02-23 | 5.620 | 6.040 | 5.540 | 5.990 | 5.990 | 10,297,592 |
| 2024-02-22 | 5.290 | 5.830 | 5.240 | 5.700 | 5.700 | 11,766,692 |
| 2024-02-21 | 5.180 | 5.690 | 5.050 | 5.300 | 5.300 | 9,337,785 |
| 2024-02-20 | 4.760 | 5.170 | 4.760 | 5.170 | 5.170 | 9,554,995 |
| 2024-02-19 | 4.140 | 4.700 | 4.120 | 4.700 | 4.700 | 7,932,341 |
| 2024-02-08 | 3.750 | 4.400 | 3.740 | 4.270 | 4.270 | 14,592,400 |
| 2024-02-07 | 4.490 | 4.570 | 4.160 | 4.160 | 4.160 | 2,127,900 |
| 2024-02-06 | 4.620 | 4.820 | 4.620 | 4.620 | 4.620 | 9,993,276 |
| 2024-02-05 | 5.490 | 5.650 | 5.130 | 5.130 | 5.130 | 2,696,900 |
| 2024-02-02 | 6.120 | 6.380 | 5.500 | 5.700 | 5.700 | 4,782,700 |
| 2024-02-01 | 6.260 | 6.380 | 6.000 | 6.080 | 6.080 | 4,345,200 |
| 2024-01-31 | 6.800 | 7.020 | 6.380 | 6.390 | 6.390 | 4,329,500 |
| 2024-01-30 | 7.440 | 7.440 | 6.900 | 6.920 | 6.920 | 3,585,200 |
| 2024-01-29 | 7.610 | 7.750 | 7.220 | 7.260 | 7.260 | 3,539,600 |
| 2024-01-26 | 7.520 | 7.900 | 7.520 | 7.610 | 7.610 | 4,836,100 |
| 2024-01-25 | 7.220 | 7.470 | 7.100 | 7.440 | 7.440 | 3,777,200 |
| 2024-01-24 | 7.010 | 7.220 | 6.820 | 7.160 | 7.160 | 3,891,800 |
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.