Kexin Development Co Ltd Shanxi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.710	7.950	7.660	7.940	7.940	832,987
2022-05-06	7.600	7.980	7.440	7.660	7.660	984,504
2022-05-05	7.720	7.850	7.530	7.630	7.630	693,326
2022-04-29	7.220	7.750	7.140	7.680	7.680	1,046,302
2022-04-28	7.270	7.380	7.020	7.080	7.080	816,415
2022-04-27	7.000	7.390	6.980	7.320	7.320	793,439
2022-04-26	7.760	7.850	7.150	7.150	7.150	716,841
2022-04-25	8.330	8.390	7.750	7.760	7.760	821,910
2022-04-22	8.550	8.640	8.350	8.470	8.470	405,200
2022-04-21	8.800	8.980	8.520	8.550	8.550	577,001
2022-04-20	8.980	9.070	8.780	8.800	8.800	562,370
2022-04-19	8.850	9.100	8.800	8.970	8.970	499,300
2022-04-18	8.580	8.960	8.490	8.920	8.920	616,101
2022-04-15	8.920	8.920	8.650	8.730	8.730	878,500
2022-04-14	9.010	9.090	8.830	8.930	8.930	597,701
2022-04-13	9.100	9.180	8.920	8.980	8.980	515,900
2022-04-12	8.850	9.160	8.820	9.120	9.120	610,422
2022-04-11	9.140	9.140	8.820	8.850	8.850	786,101
2022-04-08	9.350	9.550	9.090	9.150	9.150	874,885
2022-04-07	9.680	9.750	8.710	9.390	9.390	896,200
2022-04-06	9.560	9.780	9.450	9.680	9.680	841,400
2022-04-01	9.530	9.580	9.350	9.510	9.510	767,700
2022-03-31	9.670	9.700	9.500	9.530	9.530	816,100
2022-03-30	9.460	9.830	9.380	9.580	9.580	1,130,800
2022-03-29	9.540	9.650	9.330	9.410	9.410	852,600
2022-03-28	9.970	9.970	9.420	9.530	9.530	1,448,102
2022-03-25	9.600	10.220	9.350	9.910	9.910	3,879,434
2022-03-24	9.990	10.590	9.450	9.750	9.750	4,446,225
2022-03-23	9.660	9.980	9.490	9.980	9.980	1,774,049
2022-03-22	9.630	9.750	9.450	9.660	9.660	1,352,306
2022-03-21	9.220	9.580	9.220	9.550	9.550	1,232,008
2022-03-18	9.150	9.240	9.010	9.240	9.240	920,802
2022-03-17	8.810	9.300	8.810	9.060	9.060	1,359,100
2022-03-16	8.500	8.940	8.240	8.810	8.810	1,161,002
2022-03-15	8.830	8.920	8.340	8.340	8.340	1,118,209
2022-03-14	9.300	9.440	8.880	8.940	8.940	1,381,700
2022-03-11	9.580	9.700	9.300	9.370	9.370	1,641,709
2022-03-10	9.160	9.900	9.080	9.720	9.720	3,078,109
2022-03-09	9.090	9.130	8.550	9.050	9.050	937,200
2022-03-08	9.380	9.520	9.000	9.000	9.000	949,100
2022-03-07	9.470	9.550	9.250	9.370	9.370	615,700
2022-03-04	9.540	9.640	9.390	9.460	9.460	925,200
2022-03-03	9.510	9.660	9.490	9.510	9.510	744,300
2022-03-02	9.340	9.550	9.340	9.500	9.500	892,600
2022-03-01	9.290	9.410	9.290	9.350	9.350	457,674
2022-02-28	9.420	9.480	9.070	9.290	9.290	1,040,800
2022-02-25	9.340	9.610	9.340	9.410	9.410	766,700
2022-02-24	9.630	9.850	9.150	9.330	9.330	1,381,600
2022-02-23	9.480	9.740	9.430	9.670	9.670	977,202
2022-02-22	9.530	9.600	9.350	9.470	9.470	1,871,101
2022-02-21	9.250	9.660	9.190	9.570	9.570	2,055,700
2022-02-18	9.160	9.270	9.070	9.200	9.200	744,800
2022-02-17	9.310	9.350	9.110	9.110	9.110	870,400
2022-02-16	9.090	9.370	9.000	9.310	9.310	1,703,100
2022-02-15	9.160	9.220	8.920	9.030	9.030	938,600
2022-02-14	9.130	9.350	9.050	9.160	9.160	821,900
2022-02-11	9.250	9.330	9.070	9.110	9.110	816,315
2022-02-10	9.370	9.370	9.190	9.260	9.260	707,121
2022-02-09	9.370	9.420	9.300	9.340	9.340	620,373
2022-02-08	9.030	9.430	8.990	9.350	9.350	1,262,300

← NewerPage 19 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.