Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 6.990 | 7.500 | 6.930 | 7.270 | 7.270 | 4,609,124 |
| 2023-10-27 | 6.950 | 7.200 | 6.950 | 7.030 | 7.030 | 2,838,923 |
| 2023-10-26 | 7.230 | 7.350 | 7.010 | 7.030 | 7.030 | 3,902,400 |
| 2023-10-25 | 7.030 | 7.290 | 6.880 | 7.230 | 7.230 | 5,031,528 |
| 2023-10-24 | 6.300 | 7.070 | 6.300 | 7.010 | 7.010 | 6,594,201 |
| 2023-10-23 | 6.800 | 6.900 | 6.460 | 6.520 | 6.520 | 7,796,943 |
| 2023-10-20 | 6.900 | 7.400 | 6.800 | 7.180 | 7.180 | 7,885,302 |
| 2023-10-19 | 6.770 | 7.030 | 6.710 | 6.930 | 6.930 | 1,865,900 |
| 2023-10-18 | 6.850 | 6.880 | 6.710 | 6.780 | 6.780 | 1,015,777 |
| 2023-10-17 | 6.960 | 6.960 | 6.780 | 6.850 | 6.850 | 840,800 |
| 2023-10-16 | 6.850 | 6.900 | 6.760 | 6.880 | 6.880 | 1,719,800 |
| 2023-10-13 | 7.020 | 7.110 | 6.810 | 6.870 | 6.870 | 1,779,800 |
| 2023-10-12 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 1,254,500 |
| 2023-10-11 | 7.050 | 7.140 | 7.020 | 7.090 | 7.090 | 1,415,109 |
| 2023-10-10 | 7.130 | 7.280 | 7.040 | 7.070 | 7.070 | 2,464,320 |
| 2023-10-09 | 7.240 | 7.300 | 7.050 | 7.170 | 7.170 | 2,630,437 |
| 2023-09-28 | 7.180 | 7.260 | 7.130 | 7.170 | 7.170 | 1,805,200 |
| 2023-09-27 | 7.170 | 7.300 | 7.160 | 7.190 | 7.190 | 1,499,720 |
| 2023-09-26 | 7.270 | 7.290 | 7.120 | 7.140 | 7.140 | 1,143,714 |
| 2023-09-25 | 7.410 | 7.480 | 7.190 | 7.220 | 7.220 | 1,750,800 |
| 2023-09-22 | 7.210 | 7.440 | 7.210 | 7.410 | 7.410 | 2,373,300 |
| 2023-09-21 | 7.380 | 7.410 | 7.150 | 7.200 | 7.200 | 1,898,200 |
| 2023-09-20 | 7.440 | 7.570 | 7.340 | 7.360 | 7.360 | 949,700 |
| 2023-09-19 | 7.550 | 7.670 | 7.480 | 7.520 | 7.520 | 1,083,100 |
| 2023-09-18 | 7.700 | 7.710 | 7.470 | 7.550 | 7.550 | 2,095,352 |
| 2023-09-15 | 7.350 | 7.740 | 7.290 | 7.530 | 7.530 | 2,795,309 |
| 2023-09-14 | 7.420 | 7.420 | 7.250 | 7.380 | 7.380 | 1,358,924 |
| 2023-09-13 | 7.380 | 7.510 | 7.280 | 7.360 | 7.360 | 1,365,900 |
| 2023-09-12 | 7.340 | 7.440 | 7.250 | 7.410 | 7.410 | 1,750,901 |
| 2023-09-11 | 7.680 | 7.810 | 7.340 | 7.380 | 7.380 | 2,806,901 |
| 2023-09-08 | 7.560 | 7.900 | 7.560 | 7.680 | 7.680 | 2,913,800 |
| 2023-09-07 | 7.880 | 8.130 | 7.670 | 7.690 | 7.690 | 4,176,118 |
| 2023-09-06 | 7.820 | 8.030 | 7.630 | 7.870 | 7.870 | 5,158,381 |
| 2023-09-05 | 7.610 | 8.360 | 7.510 | 7.820 | 7.820 | 7,958,600 |
| 2023-09-04 | 7.360 | 7.700 | 7.360 | 7.600 | 7.600 | 2,725,830 |
| 2023-09-01 | 7.280 | 7.480 | 7.270 | 7.310 | 7.310 | 2,576,601 |
| 2023-08-31 | 7.390 | 7.400 | 7.100 | 7.280 | 7.280 | 3,150,109 |
| 2023-08-30 | 7.200 | 7.660 | 7.200 | 7.420 | 7.420 | 4,284,900 |
| 2023-08-29 | 7.110 | 7.250 | 7.070 | 7.240 | 7.240 | 2,301,688 |
| 2023-08-28 | 7.650 | 7.650 | 6.780 | 7.110 | 7.110 | 3,226,200 |
| 2023-08-25 | 7.110 | 7.260 | 6.950 | 6.990 | 6.990 | 2,167,500 |
| 2023-08-24 | 7.070 | 7.240 | 6.910 | 7.100 | 7.100 | 2,092,800 |
| 2023-08-23 | 7.070 | 7.140 | 6.980 | 7.010 | 7.010 | 1,514,932 |
| 2023-08-22 | 7.170 | 7.270 | 6.970 | 7.100 | 7.100 | 1,530,901 |
| 2023-08-21 | 7.180 | 7.400 | 7.150 | 7.170 | 7.170 | 1,617,032 |
| 2023-08-18 | 7.380 | 7.380 | 7.140 | 7.170 | 7.170 | 1,306,400 |
| 2023-08-17 | 7.110 | 7.290 | 7.070 | 7.260 | 7.260 | 1,393,500 |
| 2023-08-16 | 7.080 | 7.200 | 7.000 | 7.150 | 7.150 | 1,431,201 |
| 2023-08-15 | 7.280 | 7.320 | 7.030 | 7.090 | 7.090 | 1,715,701 |
| 2023-08-14 | 7.110 | 7.230 | 6.950 | 7.190 | 7.190 | 2,346,200 |
| 2023-08-11 | 7.410 | 7.420 | 7.100 | 7.140 | 7.140 | 1,388,000 |
| 2023-08-10 | 7.250 | 7.460 | 7.200 | 7.370 | 7.370 | 1,419,801 |
| 2023-08-09 | 7.210 | 7.260 | 7.090 | 7.220 | 7.220 | 1,639,000 |
| 2023-08-08 | 7.340 | 7.400 | 7.200 | 7.240 | 7.240 | 1,577,409 |
| 2023-08-07 | 7.400 | 7.530 | 7.250 | 7.290 | 7.290 | 2,931,300 |
| 2023-08-04 | 7.510 | 7.620 | 7.350 | 7.490 | 7.490 | 3,089,880 |
| 2023-08-03 | 7.340 | 7.500 | 7.260 | 7.450 | 7.450 | 2,843,926 |
| 2023-08-02 | 7.300 | 7.360 | 7.270 | 7.310 | 7.310 | 1,383,200 |
| 2023-08-01 | 7.280 | 7.340 | 7.210 | 7.300 | 7.300 | 2,408,600 |
| 2023-07-31 | 7.370 | 7.420 | 7.200 | 7.280 | 7.280 | 3,010,848 |
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.