Kexin Development Co Ltd Shanxi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.910	6.290	5.900	6.240	6.240	3,873,007
2023-04-27	5.930	6.040	5.880	5.900	5.900	1,963,609
2023-04-26	5.670	5.910	5.670	5.890	5.890	2,273,200
2023-04-25	5.820	5.840	5.560	5.700	5.700	2,347,500
2023-04-24	5.770	5.870	5.640	5.830	5.830	2,480,435
2023-04-21	6.010	6.010	5.740	5.780	5.780	3,110,236
2023-04-20	6.090	6.120	5.940	5.980	5.980	2,412,500
2023-04-19	6.240	6.240	6.070	6.080	6.080	2,750,200
2023-04-18	6.280	6.290	6.210	6.230	6.230	2,127,600
2023-04-17	6.250	6.340	6.210	6.280	6.280	3,819,830
2023-04-14	6.420	6.450	6.250	6.270	6.270	5,505,227
2023-04-13	6.810	6.810	6.400	6.480	6.480	8,119,169
2023-04-12	7.530	7.560	6.790	6.800	6.800	16,171,546
2023-04-11	7.050	7.550	6.910	7.540	7.540	7,880,126
2023-04-10	7.220	7.240	6.970	7.080	7.080	3,737,160
2023-04-07	7.650	7.700	7.230	7.240	7.240	5,921,709
2023-04-06	7.620	7.750	7.550	7.610	7.610	6,643,300
2023-04-04	7.750	7.790	7.600	7.640	7.640	3,848,797
2023-04-03	7.500	7.770	7.450	7.750	7.750	4,477,801
2023-03-31	7.500	7.560	7.320	7.470	7.470	3,747,700
2023-03-30	7.540	7.770	7.350	7.560	7.560	5,238,600
2023-03-29	7.680	7.680	7.470	7.570	7.570	5,113,800
2023-03-28	7.400	7.500	7.300	7.470	7.470	2,612,100
2023-03-27	7.280	7.560	7.260	7.400	7.400	2,961,501
2023-03-24	7.250	7.350	7.220	7.320	7.320	1,686,818
2023-03-23	7.320	7.320	7.170	7.220	7.220	1,402,600
2023-03-22	7.160	7.330	7.160	7.300	7.300	1,495,600
2023-03-21	7.020	7.170	6.960	7.160	7.160	1,553,100
2023-03-20	7.140	7.180	6.980	6.990	6.990	1,814,000
2023-03-17	7.230	7.290	7.080	7.080	7.080	2,538,300
2023-03-16	7.250	7.290	7.230	7.230	7.230	1,453,440
2023-03-15	7.230	7.330	7.230	7.260	7.260	1,627,801
2023-03-14	7.270	7.310	7.180	7.250	7.250	1,813,909
2023-03-13	7.230	7.290	7.140	7.290	7.290	1,776,231
2023-03-10	7.280	7.320	7.190	7.230	7.230	1,946,339
2023-03-09	7.270	7.340	7.210	7.310	7.310	1,348,260
2023-03-08	7.260	7.300	7.180	7.260	7.260	1,532,300
2023-03-07	7.360	7.360	7.190	7.210	7.210	1,664,100
2023-03-06	7.370	7.370	7.170	7.320	7.320	2,378,200
2023-03-03	7.360	7.360	7.240	7.250	7.250	1,104,500
2023-03-02	7.340	7.410	7.310	7.320	7.320	1,573,500
2023-03-01	7.420	7.440	7.280	7.340	7.340	1,785,300
2023-02-28	7.240	7.400	7.240	7.390	7.390	2,118,179
2023-02-27	7.390	7.430	7.190	7.240	7.240	1,993,000
2023-02-24	7.370	7.390	7.200	7.330	7.330	1,762,500
2023-02-23	7.420	7.480	7.280	7.300	7.300	1,866,900
2023-02-22	7.490	7.490	7.390	7.440	7.440	1,153,258
2023-02-21	7.510	7.620	7.440	7.470	7.470	946,815
2023-02-20	7.460	7.500	7.410	7.480	7.480	979,800
2023-02-17	7.410	7.600	7.380	7.410	7.410	1,547,356
2023-02-16	7.620	7.660	7.360	7.420	7.420	1,686,700
2023-02-15	7.570	7.620	7.530	7.600	7.600	903,101
2023-02-14	7.550	7.580	7.490	7.570	7.570	1,129,801
2023-02-13	7.530	7.700	7.470	7.510	7.510	1,341,700
2023-02-10	7.490	7.600	7.450	7.520	7.520	993,100
2023-02-09	7.480	7.530	7.440	7.490	7.490	990,454
2023-02-08	7.500	7.550	7.460	7.500	7.500	807,600
2023-02-07	7.480	7.540	7.430	7.510	7.510	1,210,000
2023-02-06	7.350	7.530	7.330	7.490	7.490	1,781,018
2023-02-03	7.350	7.430	7.260	7.330	7.330	1,112,100

← NewerPage 15 of 21 · 1,212 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.