Kexin Development Co Ltd Shanxi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.500	18.880	16.690	16.690	16.690	6,047,177
2026-07-17	20.500	20.500	18.540	18.540	18.540	9,643,128
2026-07-16	21.740	21.970	20.220	20.600	20.600	3,316,600
2026-07-15	22.300	22.830	21.640	21.780	21.780	2,380,909
2026-07-14	21.620	22.390	21.220	22.300	22.300	2,749,600
2026-07-13	23.700	23.890	21.500	21.640	21.640	3,679,804
2026-07-10	24.010	24.360	23.700	23.720	23.720	2,227,300
2026-07-09	23.830	24.160	22.920	24.010	24.010	1,970,268
2026-07-08	24.120	24.560	23.120	23.840	23.840	2,591,409
2026-07-07	24.780	25.130	24.110	24.300	24.300	1,937,002
2026-07-06	25.990	26.120	24.230	24.790	24.790	3,206,300
2026-07-03	25.980	26.460	25.020	26.030	26.030	3,132,800
2026-07-02	26.240	27.420	25.310	25.400	25.400	5,492,686
2026-07-01	28.020	28.070	26.300	26.660	26.660	4,847,700
2026-06-30	29.200	29.450	27.000	27.680	27.680	6,835,200
2026-06-29	28.550	30.060	27.200	29.150	29.150	8,448,745
2026-06-26	28.310	31.190	27.270	28.000	28.000	7,719,300
2026-06-25	28.740	29.130	27.900	28.350	28.350	2,359,900
2026-06-24	29.170	29.650	28.000	28.320	28.320	2,950,300
2026-06-23	30.040	30.950	28.800	28.940	28.940	5,991,610
2026-06-22	27.800	30.340	27.700	30.340	30.340	5,303,735
2026-06-18	27.290	29.160	27.110	27.580	27.580	3,976,000
2026-06-17	26.650	27.900	26.220	27.300	27.300	4,401,300
2026-06-16	26.670	27.930	25.910	26.750	26.750	4,184,328
2026-06-15	24.880	26.730	24.210	26.150	26.150	5,053,820
2026-06-12	25.570	26.040	24.300	24.390	24.390	3,362,100
2026-06-11	25.600	26.200	24.800	25.540	25.540	3,665,700
2026-06-10	24.900	25.920	24.680	25.460	25.460	3,014,700
2026-06-09	24.800	25.260	24.110	25.040	25.040	3,919,800
2026-06-08	21.950	25.080	21.920	24.810	24.810	5,107,931
2026-06-05	25.390	25.390	23.450	23.720	23.720	3,351,200
2026-06-04	24.590	25.110	24.100	24.710	24.710	3,861,200
2026-06-03	24.620	25.150	24.090	24.600	24.600	3,470,400
2026-06-02	25.700	25.910	23.640	24.380	24.380	4,709,100
2026-06-01	25.690	27.100	25.550	25.660	25.660	3,117,540
2026-05-29	26.560	26.580	25.420	26.120	26.120	5,497,000
2026-05-28	27.120	27.120	25.790	26.300	26.300	6,494,300
2026-05-27	29.740	29.870	26.880	27.130	27.130	9,062,809
2026-05-26	28.540	29.910	27.520	29.460	29.460	12,754,437
2026-05-25	25.980	28.580	25.630	28.580	28.580	12,892,014
2026-05-22	24.000	25.980	23.700	25.980	25.980	4,037,203
2026-05-21	25.630	25.630	23.380	23.620	23.620	6,887,149
2026-05-20	26.380	26.400	25.040	25.150	25.150	4,683,990
2026-05-19	26.400	27.030	25.450	26.410	26.410	5,599,800
2026-05-18	26.750	26.780	25.800	26.210	26.210	5,433,700
2026-05-15	28.000	28.280	25.780	26.550	26.550	9,053,958
2026-05-14	29.590	30.050	28.000	28.000	28.000	8,514,500
2026-05-13	29.930	30.100	28.720	29.590	29.590	9,492,200
2026-05-12	31.500	32.020	28.690	29.930	29.930	18,272,059
2026-05-11	29.500	31.470	29.290	31.470	31.470	10,996,404
2026-05-08	26.000	28.610	25.580	28.610	28.610	8,661,528
2026-05-07	25.350	26.920	24.780	26.010	26.010	8,058,751
2026-05-06	24.410	25.780	23.950	25.250	25.250	8,288,700
2026-04-30	23.990	25.000	23.990	24.400	24.400	5,512,504
2026-04-29	23.600	25.020	23.360	24.000	24.000	8,056,700
2026-04-28	23.410	24.700	23.100	23.780	23.780	9,279,600
2026-04-27	23.310	24.520	22.770	23.570	23.570	12,121,403
2026-04-24	23.490	24.240	22.710	22.850	22.850	15,179,729
2026-04-23	25.080	25.950	23.550	23.550	23.550	20,997,988
2026-04-22	22.050	24.370	21.700	24.370	24.370	13,970,330

← NewerPage 2 of 5 · 243 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.