Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.350 | 7.410 | 7.220 | 7.350 | 7.350 | 1,588,600 |
| 2023-02-01 | 7.220 | 7.340 | 7.220 | 7.320 | 7.320 | 1,658,300 |
| 2023-01-31 | 7.180 | 7.230 | 7.140 | 7.220 | 7.220 | 1,128,126 |
| 2023-01-30 | 7.120 | 7.300 | 7.070 | 7.190 | 7.190 | 1,960,201 |
| 2023-01-20 | 6.990 | 7.050 | 6.970 | 7.030 | 7.030 | 1,468,702 |
| 2023-01-19 | 6.930 | 7.020 | 6.910 | 6.990 | 6.990 | 909,200 |
| 2023-01-18 | 6.850 | 6.950 | 6.820 | 6.930 | 6.930 | 1,338,901 |
| 2023-01-17 | 6.910 | 6.920 | 6.810 | 6.850 | 6.850 | 1,703,602 |
| 2023-01-16 | 6.890 | 7.040 | 6.820 | 6.900 | 6.900 | 2,222,918 |
| 2023-01-13 | 6.830 | 6.910 | 6.810 | 6.860 | 6.860 | 718,000 |
| 2023-01-12 | 6.860 | 6.970 | 6.800 | 6.820 | 6.820 | 928,500 |
| 2023-01-11 | 6.920 | 6.980 | 6.840 | 6.870 | 6.870 | 934,800 |
| 2023-01-10 | 7.050 | 7.070 | 6.910 | 6.920 | 6.920 | 895,800 |
| 2023-01-09 | 7.050 | 7.130 | 6.990 | 7.060 | 7.060 | 1,116,500 |
| 2023-01-06 | 7.090 | 7.090 | 6.950 | 6.980 | 6.980 | 1,312,500 |
| 2023-01-05 | 7.230 | 7.240 | 7.030 | 7.070 | 7.070 | 1,543,100 |
| 2023-01-04 | 7.030 | 7.250 | 7.010 | 7.230 | 7.230 | 1,611,815 |
| 2023-01-03 | 7.030 | 7.110 | 6.960 | 7.040 | 7.040 | 1,869,202 |
| 2022-12-30 | 6.730 | 7.040 | 6.730 | 6.970 | 6.970 | 1,695,080 |
| 2022-12-29 | 6.950 | 6.960 | 6.730 | 6.730 | 6.730 | 1,329,700 |
| 2022-12-28 | 7.070 | 7.070 | 6.900 | 6.910 | 6.910 | 1,102,902 |
| 2022-12-27 | 7.180 | 7.220 | 7.000 | 7.040 | 7.040 | 1,343,580 |
| 2022-12-26 | 7.100 | 7.230 | 7.100 | 7.180 | 7.180 | 648,980 |
| 2022-12-23 | 7.030 | 7.220 | 6.980 | 7.100 | 7.100 | 1,012,135 |
| 2022-12-22 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 1,091,800 |
| 2022-12-21 | 7.290 | 7.290 | 7.140 | 7.150 | 7.150 | 540,400 |
| 2022-12-20 | 7.250 | 7.480 | 7.190 | 7.260 | 7.260 | 915,500 |
| 2022-12-19 | 7.550 | 7.610 | 7.220 | 7.310 | 7.310 | 994,100 |
| 2022-12-16 | 7.670 | 7.670 | 7.470 | 7.540 | 7.540 | 1,061,920 |
| 2022-12-15 | 7.760 | 7.820 | 7.640 | 7.650 | 7.650 | 875,421 |
| 2022-12-14 | 7.630 | 7.810 | 7.630 | 7.720 | 7.720 | 1,058,600 |
| 2022-12-13 | 7.610 | 7.670 | 7.580 | 7.660 | 7.660 | 793,101 |
| 2022-12-12 | 7.760 | 7.800 | 7.550 | 7.600 | 7.600 | 1,075,200 |
| 2022-12-09 | 7.880 | 7.920 | 7.740 | 7.740 | 7.740 | 870,501 |
| 2022-12-08 | 7.890 | 7.900 | 7.760 | 7.850 | 7.850 | 790,100 |
| 2022-12-07 | 7.960 | 7.960 | 7.810 | 7.850 | 7.850 | 788,700 |
| 2022-12-06 | 8.050 | 8.080 | 7.860 | 7.890 | 7.890 | 1,094,200 |
| 2022-12-05 | 7.960 | 8.120 | 7.940 | 8.000 | 8.000 | 1,579,100 |
| 2022-12-02 | 7.930 | 8.010 | 7.900 | 7.930 | 7.930 | 996,400 |
| 2022-12-01 | 8.100 | 8.140 | 7.890 | 7.930 | 7.930 | 1,767,102 |
| 2022-11-30 | 8.010 | 8.160 | 7.960 | 8.110 | 8.110 | 2,788,186 |
| 2022-11-29 | 8.000 | 8.170 | 7.810 | 8.060 | 8.060 | 2,797,041 |
| 2022-11-28 | 7.710 | 7.890 | 7.580 | 7.760 | 7.760 | 1,017,800 |
| 2022-11-25 | 7.700 | 7.910 | 7.560 | 7.760 | 7.760 | 921,500 |
| 2022-11-24 | 7.780 | 7.860 | 7.710 | 7.800 | 7.800 | 902,023 |
| 2022-11-23 | 7.780 | 7.850 | 7.610 | 7.720 | 7.720 | 912,200 |
| 2022-11-22 | 8.000 | 8.050 | 7.700 | 7.780 | 7.780 | 1,097,184 |
| 2022-11-21 | 7.930 | 8.170 | 7.800 | 7.950 | 7.950 | 1,727,702 |
| 2022-11-18 | 7.910 | 8.100 | 7.910 | 7.960 | 7.960 | 1,523,596 |
| 2022-11-17 | 8.020 | 8.070 | 7.860 | 7.910 | 7.910 | 2,055,800 |
| 2022-11-16 | 7.760 | 8.160 | 7.720 | 8.040 | 8.040 | 2,714,700 |
| 2022-11-15 | 7.730 | 7.780 | 7.610 | 7.750 | 7.750 | 1,251,335 |
| 2022-11-14 | 7.790 | 7.810 | 7.670 | 7.680 | 7.680 | 1,183,122 |
| 2022-11-11 | 7.770 | 7.880 | 7.700 | 7.700 | 7.700 | 1,742,320 |
| 2022-11-10 | 7.670 | 7.770 | 7.600 | 7.670 | 7.670 | 1,529,400 |
| 2022-11-09 | 7.760 | 7.790 | 7.630 | 7.670 | 7.670 | 834,500 |
| 2022-11-08 | 7.730 | 7.800 | 7.650 | 7.750 | 7.750 | 891,122 |
| 2022-11-07 | 7.600 | 7.830 | 7.570 | 7.760 | 7.760 | 1,676,291 |
| 2022-11-04 | 7.540 | 7.630 | 7.430 | 7.600 | 7.600 | 1,002,057 |
| 2022-11-03 | 7.500 | 7.570 | 7.410 | 7.470 | 7.470 | 794,235 |
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.