Kexin Development Co Ltd Shanxi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.190	7.530	7.140	7.370	7.370	5,772,300
2023-07-27	7.200	7.430	7.040	7.240	7.240	6,025,400
2023-07-26	7.000	7.290	6.990	7.210	7.210	5,946,581
2023-07-25	6.680	7.010	6.680	7.000	7.000	5,124,558
2023-07-24	6.510	6.730	6.510	6.700	6.700	3,527,128
2023-07-21	6.440	6.780	6.420	6.510	6.510	3,244,647
2023-07-20	6.440	6.510	6.380	6.480	6.480	1,353,400
2023-07-19	6.390	6.500	6.390	6.450	6.450	1,237,700
2023-07-18	6.320	6.430	6.290	6.420	6.420	1,153,100
2023-07-17	6.340	6.370	6.270	6.350	6.350	1,633,101
2023-07-14	6.370	6.400	6.290	6.370	6.370	1,326,400
2023-07-13	6.370	6.480	6.290	6.330	6.330	1,414,034
2023-07-12	6.370	6.440	6.310	6.340	6.340	1,390,000
2023-07-11	6.310	6.390	6.290	6.370	6.370	1,242,400
2023-07-10	6.310	6.370	6.250	6.310	6.310	1,719,300
2023-07-07	6.390	6.460	6.270	6.280	6.280	3,225,937
2023-07-06	6.340	6.410	6.270	6.380	6.380	2,850,937
2023-07-05	6.240	6.480	6.160	6.340	6.340	4,047,137
2023-07-04	6.100	6.220	6.070	6.210	6.210	2,771,800
2023-07-03	6.020	6.110	6.020	6.070	6.070	1,763,300
2023-06-30	5.920	6.090	5.920	6.010	6.010	2,084,811
2023-06-29	5.850	5.990	5.820	5.940	5.940	2,634,500
2023-06-28	5.850	5.870	5.710	5.840	5.840	2,026,138
2023-06-27	5.720	5.850	5.670	5.840	5.840	2,851,300
2023-06-26	5.640	5.700	5.610	5.690	5.690	1,770,106
2023-06-21	5.740	5.790	5.650	5.650	5.650	2,193,400
2023-06-20	5.880	5.880	5.710	5.730	5.730	3,494,500
2023-06-19	5.990	5.990	5.810	5.890	5.890	4,056,600
2023-06-16	5.940	6.010	5.880	6.000	6.000	4,867,500
2023-06-15	6.190	6.190	5.790	6.000	6.000	9,129,446
2023-06-14	6.480	6.480	6.210	6.260	6.260	9,099,332
2023-06-13	6.700	6.710	6.450	6.490	6.490	8,959,700
2023-06-12	6.650	6.750	6.330	6.720	6.720	12,551,158
2023-06-09	6.740	7.320	6.550	6.980	6.980	18,988,372
2023-06-08	6.210	6.810	6.150	6.810	6.810	7,652,507
2023-06-07	6.200	6.280	6.110	6.190	6.190	1,170,600
2023-06-06	6.360	6.450	6.170	6.190	6.190	2,175,262
2023-06-05	6.190	6.390	6.150	6.360	6.360	2,574,369
2023-06-02	6.130	6.170	6.040	6.130	6.130	2,442,841
2023-06-01	6.140	6.190	5.950	6.120	6.120	1,813,058
2023-05-31	6.110	6.190	5.980	6.140	6.140	1,646,903
2023-05-30	6.090	6.120	5.930	6.100	6.100	1,314,103
2023-05-29	6.230	6.230	6.060	6.110	6.110	1,176,300
2023-05-26	6.160	6.260	6.150	6.200	6.200	947,700
2023-05-25	6.290	6.300	6.120	6.270	6.270	1,552,562
2023-05-24	6.280	6.340	6.230	6.240	6.240	958,824
2023-05-23	6.350	6.360	6.260	6.280	6.280	1,027,500
2023-05-22	6.340	6.410	6.260	6.340	6.340	1,335,109
2023-05-19	6.380	6.380	6.270	6.300	6.300	1,221,409
2023-05-18	6.400	6.470	6.370	6.420	6.420	1,020,100
2023-05-17	6.250	6.400	6.160	6.390	6.390	1,352,209
2023-05-16	6.360	6.360	6.210	6.240	6.240	1,181,000
2023-05-15	6.340	6.370	6.210	6.360	6.360	1,221,301
2023-05-12	6.430	6.430	6.320	6.340	6.340	1,319,600
2023-05-11	6.420	6.450	6.360	6.430	6.430	1,081,800
2023-05-10	6.230	6.470	6.230	6.410	6.410	2,949,309
2023-05-09	6.310	6.320	6.230	6.240	6.240	1,788,707
2023-05-08	6.280	6.370	6.230	6.300	6.300	3,886,642
2023-05-05	6.320	6.320	6.220	6.250	6.250	2,372,901
2023-05-04	6.230	6.330	6.200	6.290	6.290	3,758,132

← NewerPage 14 of 21 · 1,217 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.