Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 9.500 | 9.600 | 9.020 | 9.100 | 9.100 | 7,700,244 |
| 2022-08-01 | 9.340 | 10.240 | 9.170 | 10.020 | 10.020 | 10,385,931 |
| 2022-07-29 | 9.480 | 9.500 | 9.200 | 9.310 | 9.310 | 1,142,100 |
| 2022-07-28 | 9.670 | 9.700 | 9.440 | 9.500 | 9.500 | 1,297,200 |
| 2022-07-27 | 9.740 | 9.870 | 9.580 | 9.600 | 9.600 | 1,440,101 |
| 2022-07-26 | 9.530 | 9.910 | 9.400 | 9.820 | 9.820 | 1,931,200 |
| 2022-07-25 | 9.430 | 10.000 | 9.210 | 9.710 | 9.710 | 3,184,809 |
| 2022-07-22 | 9.500 | 9.590 | 9.190 | 9.260 | 9.260 | 2,317,100 |
| 2022-07-21 | 9.430 | 9.690 | 9.200 | 9.460 | 9.460 | 3,048,401 |
| 2022-07-20 | 9.710 | 10.440 | 9.300 | 9.440 | 9.440 | 5,976,830 |
| 2022-07-19 | 8.780 | 9.680 | 8.680 | 9.680 | 9.680 | 5,270,496 |
| 2022-07-18 | 8.190 | 8.980 | 8.190 | 8.800 | 8.800 | 2,004,572 |
| 2022-07-15 | 8.850 | 8.850 | 8.280 | 8.320 | 8.320 | 1,161,600 |
| 2022-07-14 | 8.530 | 8.570 | 8.450 | 8.520 | 8.520 | 430,550 |
| 2022-07-13 | 8.390 | 8.590 | 8.300 | 8.520 | 8.520 | 553,207 |
| 2022-07-12 | 8.600 | 8.630 | 8.390 | 8.390 | 8.390 | 672,007 |
| 2022-07-11 | 8.790 | 8.830 | 8.520 | 8.640 | 8.640 | 710,467 |
| 2022-07-08 | 8.590 | 8.850 | 8.590 | 8.790 | 8.790 | 535,135 |
| 2022-07-07 | 8.790 | 8.940 | 8.590 | 8.590 | 8.590 | 1,012,200 |
| 2022-07-06 | 8.780 | 8.830 | 8.560 | 8.690 | 8.690 | 510,099 |
| 2022-07-05 | 9.020 | 9.020 | 8.720 | 8.780 | 8.780 | 561,400 |
| 2022-07-04 | 8.940 | 9.150 | 8.760 | 8.970 | 8.970 | 483,700 |
| 2022-07-01 | 9.020 | 9.250 | 8.920 | 8.940 | 8.940 | 856,700 |
| 2022-06-30 | 9.400 | 9.490 | 9.020 | 9.020 | 9.020 | 1,235,982 |
| 2022-06-29 | 9.430 | 9.720 | 9.180 | 9.380 | 9.380 | 2,054,300 |
| 2022-06-28 | 8.690 | 9.500 | 8.680 | 9.430 | 9.430 | 2,208,201 |
| 2022-06-27 | 8.800 | 8.940 | 8.610 | 8.830 | 8.830 | 1,491,161 |
| 2022-06-24 | 8.480 | 8.620 | 8.410 | 8.600 | 8.600 | 805,300 |
| 2022-06-23 | 8.700 | 8.800 | 8.390 | 8.520 | 8.520 | 1,103,100 |
| 2022-06-22 | 8.430 | 8.550 | 8.380 | 8.410 | 8.410 | 472,401 |
| 2022-06-21 | 8.450 | 8.640 | 8.400 | 8.530 | 8.530 | 816,802 |
| 2022-06-20 | 8.300 | 8.530 | 8.240 | 8.480 | 8.480 | 702,415 |
| 2022-06-17 | 8.320 | 8.470 | 8.120 | 8.320 | 8.320 | 498,000 |
| 2022-06-16 | 8.250 | 8.480 | 8.250 | 8.400 | 8.400 | 459,101 |
| 2022-06-15 | 8.340 | 8.500 | 8.250 | 8.250 | 8.250 | 537,401 |
| 2022-06-14 | 8.290 | 8.380 | 8.070 | 8.360 | 8.360 | 576,100 |
| 2022-06-13 | 8.320 | 8.380 | 8.210 | 8.290 | 8.290 | 523,701 |
| 2022-06-10 | 8.300 | 8.500 | 8.290 | 8.370 | 8.370 | 523,301 |
| 2022-06-09 | 8.390 | 8.570 | 8.300 | 8.360 | 8.360 | 600,402 |
| 2022-06-08 | 9.020 | 9.020 | 8.400 | 8.530 | 8.530 | 976,000 |
| 2022-06-07 | 8.920 | 8.920 | 8.600 | 8.690 | 8.690 | 715,302 |
| 2022-06-06 | 8.650 | 8.950 | 8.650 | 8.870 | 8.870 | 910,100 |
| 2022-06-02 | 8.450 | 8.740 | 8.450 | 8.700 | 8.700 | 854,257 |
| 2022-06-01 | 8.860 | 8.860 | 8.550 | 8.600 | 8.600 | 912,157 |
| 2022-05-31 | 8.000 | 8.630 | 8.000 | 8.600 | 8.600 | 1,042,304 |
| 2022-05-30 | 8.850 | 8.880 | 8.500 | 8.560 | 8.560 | 898,902 |
| 2022-05-27 | 8.330 | 8.770 | 8.330 | 8.490 | 8.490 | 990,803 |
| 2022-05-26 | 8.480 | 9.110 | 8.000 | 8.610 | 8.610 | 1,439,600 |
| 2022-05-25 | 7.940 | 8.310 | 7.940 | 8.310 | 8.310 | 772,884 |
| 2022-05-24 | 8.410 | 8.480 | 8.000 | 8.000 | 8.000 | 1,059,812 |
| 2022-05-23 | 8.570 | 8.750 | 8.410 | 8.480 | 8.480 | 1,020,000 |
| 2022-05-20 | 9.060 | 9.100 | 8.310 | 8.570 | 8.570 | 1,717,511 |
| 2022-05-19 | 8.200 | 8.320 | 8.100 | 8.270 | 8.270 | 490,500 |
| 2022-05-18 | 8.180 | 8.330 | 8.060 | 8.220 | 8.220 | 632,400 |
| 2022-05-17 | 8.300 | 8.310 | 8.020 | 8.080 | 8.080 | 599,201 |
| 2022-05-16 | 8.120 | 8.330 | 8.080 | 8.080 | 8.080 | 533,654 |
| 2022-05-13 | 8.250 | 8.280 | 8.030 | 8.060 | 8.060 | 576,966 |
| 2022-05-12 | 7.990 | 8.250 | 7.980 | 8.050 | 8.050 | 574,385 |
| 2022-05-11 | 8.120 | 8.280 | 7.930 | 7.930 | 7.930 | 586,609 |
| 2022-05-10 | 7.820 | 8.170 | 7.710 | 8.120 | 8.120 | 661,883 |
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.