Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.110 | 7.170 | 6.830 | 7.030 | 7.030 | 4,845,252 |
| 2024-01-22 | 7.660 | 7.840 | 7.060 | 7.110 | 7.110 | 5,556,800 |
| 2024-01-19 | 8.000 | 8.060 | 7.670 | 7.710 | 7.710 | 4,851,401 |
| 2024-01-18 | 7.950 | 7.990 | 7.470 | 7.710 | 7.710 | 6,862,100 |
| 2024-01-17 | 8.240 | 8.480 | 8.000 | 8.000 | 8.000 | 4,353,800 |
| 2024-01-16 | 8.290 | 8.510 | 8.150 | 8.250 | 8.250 | 7,025,100 |
| 2024-01-15 | 7.990 | 8.340 | 7.950 | 8.290 | 8.290 | 8,773,000 |
| 2024-01-12 | 8.180 | 8.350 | 7.970 | 7.990 | 7.990 | 7,669,900 |
| 2024-01-11 | 7.990 | 8.120 | 7.960 | 8.070 | 8.070 | 7,545,473 |
| 2024-01-10 | 8.340 | 8.440 | 7.990 | 8.010 | 8.010 | 13,843,373 |
| 2024-01-09 | 8.500 | 8.910 | 8.250 | 8.350 | 8.350 | 21,870,400 |
| 2024-01-08 | 7.740 | 8.450 | 7.720 | 8.450 | 8.450 | 6,677,473 |
| 2024-01-05 | 8.350 | 8.370 | 7.640 | 7.680 | 7.680 | 11,933,013 |
| 2024-01-04 | 8.680 | 8.680 | 8.090 | 8.390 | 8.390 | 10,384,840 |
| 2024-01-03 | 8.770 | 8.840 | 8.450 | 8.770 | 8.770 | 9,687,100 |
| 2024-01-02 | 8.750 | 9.360 | 8.690 | 8.880 | 8.880 | 13,492,900 |
| 2023-12-29 | 8.490 | 8.900 | 8.450 | 8.660 | 8.660 | 13,674,829 |
| 2023-12-28 | 8.760 | 9.450 | 8.460 | 8.860 | 8.860 | 15,780,029 |
| 2023-12-27 | 9.000 | 9.020 | 8.430 | 8.800 | 8.800 | 14,088,229 |
| 2023-12-26 | 9.060 | 9.270 | 8.560 | 9.250 | 9.250 | 21,022,573 |
| 2023-12-25 | 9.020 | 9.550 | 8.780 | 9.300 | 9.300 | 30,029,103 |
| 2023-12-22 | 8.230 | 9.020 | 8.230 | 9.020 | 9.020 | 9,057,100 |
| 2023-12-21 | 8.400 | 8.400 | 7.860 | 8.200 | 8.200 | 13,814,034 |
| 2023-12-20 | 8.320 | 8.760 | 8.030 | 8.450 | 8.450 | 25,214,995 |
| 2023-12-19 | 10.280 | 10.280 | 8.780 | 8.780 | 8.780 | 29,434,834 |
| 2023-12-18 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 2,830,260 |
| 2023-12-15 | 8.100 | 8.860 | 8.030 | 8.860 | 8.860 | 12,480,623 |
| 2023-12-14 | 8.090 | 8.190 | 7.930 | 8.050 | 8.050 | 13,664,804 |
| 2023-12-13 | 8.680 | 8.680 | 7.930 | 8.190 | 8.190 | 19,780,713 |
| 2023-12-12 | 7.370 | 8.020 | 7.330 | 8.020 | 8.020 | 3,597,002 |
| 2023-12-11 | 7.430 | 7.500 | 7.250 | 7.290 | 7.290 | 3,708,900 |
| 2023-12-08 | 7.650 | 7.700 | 7.390 | 7.390 | 7.390 | 4,017,599 |
| 2023-12-07 | 7.530 | 7.690 | 7.530 | 7.650 | 7.650 | 1,943,800 |
| 2023-12-06 | 7.550 | 7.650 | 7.500 | 7.610 | 7.610 | 1,428,400 |
| 2023-12-05 | 7.600 | 7.680 | 7.510 | 7.520 | 7.520 | 1,468,599 |
| 2023-12-04 | 7.570 | 7.680 | 7.500 | 7.660 | 7.660 | 3,375,000 |
| 2023-12-01 | 7.600 | 7.710 | 7.550 | 7.600 | 7.600 | 5,338,925 |
| 2023-11-30 | 7.630 | 7.680 | 7.490 | 7.590 | 7.590 | 1,531,119 |
| 2023-11-29 | 7.660 | 7.840 | 7.590 | 7.650 | 7.650 | 1,290,400 |
| 2023-11-28 | 7.570 | 7.720 | 7.540 | 7.670 | 7.670 | 1,645,399 |
| 2023-11-27 | 7.680 | 7.680 | 7.530 | 7.580 | 7.580 | 1,539,705 |
| 2023-11-24 | 7.670 | 7.730 | 7.570 | 7.580 | 7.580 | 1,500,601 |
| 2023-11-23 | 7.600 | 7.740 | 7.580 | 7.670 | 7.670 | 1,495,401 |
| 2023-11-22 | 7.690 | 7.780 | 7.570 | 7.600 | 7.600 | 1,989,200 |
| 2023-11-21 | 7.620 | 7.790 | 7.560 | 7.720 | 7.720 | 1,722,400 |
| 2023-11-20 | 7.770 | 7.770 | 7.500 | 7.620 | 7.620 | 1,508,200 |
| 2023-11-17 | 7.560 | 7.630 | 7.510 | 7.620 | 7.620 | 1,842,899 |
| 2023-11-16 | 7.660 | 7.720 | 7.480 | 7.580 | 7.580 | 2,285,210 |
| 2023-11-15 | 7.740 | 7.740 | 7.630 | 7.650 | 7.650 | 1,061,800 |
| 2023-11-14 | 7.710 | 7.790 | 7.610 | 7.710 | 7.710 | 1,613,800 |
| 2023-11-13 | 7.570 | 7.720 | 7.420 | 7.710 | 7.710 | 1,745,001 |
| 2023-11-10 | 7.540 | 7.580 | 7.340 | 7.570 | 7.570 | 1,417,700 |
| 2023-11-09 | 7.590 | 7.630 | 7.490 | 7.540 | 7.540 | 2,183,604 |
| 2023-11-08 | 7.480 | 7.640 | 7.470 | 7.600 | 7.600 | 2,165,000 |
| 2023-11-07 | 7.460 | 7.500 | 7.360 | 7.490 | 7.490 | 1,957,300 |
| 2023-11-06 | 7.410 | 7.530 | 7.380 | 7.450 | 7.450 | 2,017,900 |
| 2023-11-03 | 7.340 | 7.640 | 7.300 | 7.410 | 7.410 | 3,062,900 |
| 2023-11-02 | 7.310 | 7.420 | 7.290 | 7.320 | 7.320 | 2,225,800 |
| 2023-11-01 | 7.260 | 7.330 | 7.210 | 7.310 | 7.310 | 1,776,700 |
| 2023-10-31 | 7.280 | 7.440 | 7.220 | 7.250 | 7.250 | 4,141,400 |
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.