Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.500 | 7.570 | 7.410 | 7.470 | 7.470 | 794,235 |
| 2022-11-02 | 7.390 | 7.560 | 7.390 | 7.520 | 7.520 | 1,101,400 |
| 2022-11-01 | 7.230 | 7.440 | 7.160 | 7.390 | 7.390 | 1,250,608 |
| 2022-10-31 | 7.280 | 7.280 | 6.990 | 7.190 | 7.190 | 1,166,935 |
| 2022-10-28 | 7.440 | 7.510 | 7.010 | 7.060 | 7.060 | 868,400 |
| 2022-10-27 | 7.500 | 7.600 | 7.400 | 7.430 | 7.430 | 994,809 |
| 2022-10-26 | 7.170 | 7.410 | 6.960 | 7.380 | 7.380 | 692,200 |
| 2022-10-25 | 7.250 | 7.370 | 7.070 | 7.200 | 7.200 | 971,600 |
| 2022-10-24 | 7.600 | 7.690 | 7.190 | 7.250 | 7.250 | 1,361,800 |
| 2022-10-21 | 7.620 | 7.700 | 7.510 | 7.630 | 7.630 | 606,603 |
| 2022-10-20 | 7.610 | 7.720 | 7.530 | 7.580 | 7.580 | 843,320 |
| 2022-10-19 | 7.770 | 7.820 | 7.590 | 7.620 | 7.620 | 1,104,400 |
| 2022-10-18 | 7.730 | 7.920 | 7.660 | 7.800 | 7.800 | 1,283,700 |
| 2022-10-17 | 7.540 | 7.870 | 7.450 | 7.760 | 7.760 | 2,343,701 |
| 2022-10-14 | 7.360 | 7.590 | 7.340 | 7.490 | 7.490 | 883,320 |
| 2022-10-13 | 7.260 | 7.480 | 7.140 | 7.420 | 7.420 | 1,046,000 |
| 2022-10-12 | 7.100 | 7.240 | 6.890 | 7.240 | 7.240 | 882,700 |
| 2022-10-11 | 6.970 | 7.230 | 6.760 | 7.100 | 7.100 | 1,313,303 |
| 2022-10-10 | 7.260 | 7.330 | 6.900 | 6.970 | 6.970 | 1,383,321 |
| 2022-09-30 | 7.260 | 7.380 | 7.140 | 7.290 | 7.290 | 906,283 |
| 2022-09-29 | 7.430 | 7.430 | 7.170 | 7.260 | 7.260 | 1,043,121 |
| 2022-09-28 | 7.510 | 7.520 | 7.200 | 7.310 | 7.310 | 1,102,501 |
| 2022-09-27 | 7.450 | 7.620 | 7.390 | 7.530 | 7.530 | 1,042,401 |
| 2022-09-26 | 7.610 | 7.620 | 7.430 | 7.450 | 7.450 | 744,101 |
| 2022-09-23 | 7.740 | 7.820 | 7.570 | 7.620 | 7.620 | 762,220 |
| 2022-09-22 | 7.800 | 7.930 | 7.730 | 7.810 | 7.810 | 989,024 |
| 2022-09-21 | 7.690 | 7.870 | 7.520 | 7.820 | 7.820 | 1,177,000 |
| 2022-09-20 | 7.510 | 7.730 | 7.510 | 7.690 | 7.690 | 1,097,100 |
| 2022-09-19 | 7.550 | 7.650 | 7.390 | 7.510 | 7.510 | 1,333,200 |
| 2022-09-16 | 7.910 | 7.990 | 7.610 | 7.630 | 7.630 | 1,543,540 |
| 2022-09-15 | 8.180 | 8.220 | 7.840 | 7.950 | 7.950 | 1,363,940 |
| 2022-09-14 | 8.200 | 8.230 | 8.030 | 8.180 | 8.180 | 1,278,400 |
| 2022-09-13 | 8.280 | 8.400 | 8.170 | 8.240 | 8.240 | 1,814,800 |
| 2022-09-09 | 8.320 | 8.390 | 8.180 | 8.200 | 8.200 | 1,512,418 |
| 2022-09-08 | 8.460 | 8.530 | 8.310 | 8.320 | 8.320 | 1,185,600 |
| 2022-09-07 | 8.470 | 8.540 | 8.420 | 8.500 | 8.500 | 1,249,800 |
| 2022-09-06 | 8.550 | 8.600 | 8.410 | 8.510 | 8.510 | 1,261,400 |
| 2022-09-05 | 8.560 | 8.610 | 8.410 | 8.550 | 8.550 | 1,720,300 |
| 2022-09-02 | 8.200 | 8.560 | 8.180 | 8.510 | 8.510 | 2,190,909 |
| 2022-09-01 | 8.510 | 8.690 | 8.150 | 8.180 | 8.180 | 2,869,710 |
| 2022-08-31 | 8.680 | 8.790 | 8.460 | 8.590 | 8.590 | 2,125,771 |
| 2022-08-30 | 8.680 | 8.870 | 8.570 | 8.680 | 8.680 | 1,399,300 |
| 2022-08-29 | 8.600 | 8.780 | 8.440 | 8.760 | 8.760 | 1,233,556 |
| 2022-08-26 | 8.600 | 8.750 | 8.530 | 8.670 | 8.670 | 1,809,928 |
| 2022-08-25 | 8.690 | 8.700 | 8.480 | 8.580 | 8.580 | 1,403,600 |
| 2022-08-24 | 8.800 | 8.930 | 8.590 | 8.610 | 8.610 | 1,465,437 |
| 2022-08-23 | 8.840 | 9.040 | 8.780 | 8.870 | 8.870 | 2,040,501 |
| 2022-08-22 | 8.700 | 8.890 | 8.640 | 8.840 | 8.840 | 2,235,298 |
| 2022-08-19 | 8.800 | 9.010 | 8.710 | 8.770 | 8.770 | 2,383,900 |
| 2022-08-18 | 9.070 | 9.370 | 8.920 | 8.950 | 8.950 | 3,231,200 |
| 2022-08-17 | 9.110 | 9.230 | 8.990 | 9.040 | 9.040 | 2,751,003 |
| 2022-08-16 | 9.290 | 9.300 | 8.970 | 9.130 | 9.130 | 3,930,200 |
| 2022-08-15 | 9.760 | 9.790 | 9.140 | 9.210 | 9.210 | 5,433,009 |
| 2022-08-12 | 8.570 | 9.420 | 8.410 | 9.420 | 9.420 | 5,911,727 |
| 2022-08-11 | 8.560 | 8.850 | 8.410 | 8.560 | 8.560 | 3,539,800 |
| 2022-08-10 | 8.650 | 8.680 | 8.440 | 8.530 | 8.530 | 1,819,209 |
| 2022-08-09 | 8.830 | 8.840 | 8.510 | 8.610 | 8.610 | 2,607,036 |
| 2022-08-08 | 8.940 | 9.000 | 8.780 | 8.800 | 8.800 | 1,546,277 |
| 2022-08-05 | 8.950 | 9.000 | 8.790 | 8.980 | 8.980 | 1,072,620 |
| 2022-08-04 | 8.840 | 9.010 | 8.610 | 8.870 | 8.870 | 1,917,308 |
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.