Kexin Development Co Ltd Shanxi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.010	9.150	8.750	8.990	8.990	1,115,020
2022-01-28	8.900	9.100	8.800	8.900	8.900	958,500
2022-01-27	9.250	9.300	8.880	8.880	8.880	1,228,500
2022-01-26	9.010	9.270	9.010	9.210	9.210	862,641
2022-01-25	9.380	9.520	8.990	9.000	9.000	1,154,560
2022-01-24	9.490	9.530	9.350	9.390	9.390	741,700
2022-01-21	9.610	9.740	9.390	9.500	9.500	1,298,900
2022-01-20	10.050	10.130	9.580	9.600	9.600	1,657,900
2022-01-19	9.620	10.060	9.620	10.050	10.050	1,852,422
2022-01-18	10.050	10.070	9.680	9.800	9.800	2,340,320
2022-01-17	10.060	10.250	10.040	10.070	10.070	1,290,800
2022-01-14	10.390	10.410	10.020	10.060	10.060	1,780,300
2022-01-13	10.360	10.480	10.220	10.280	10.280	1,749,820
2022-01-12	10.200	10.370	10.100	10.370	10.370	1,539,700
2022-01-11	10.480	10.500	10.150	10.200	10.200	1,628,700
2022-01-10	10.270	10.440	9.850	10.430	10.430	2,162,201
2022-01-07	10.560	10.730	10.250	10.300	10.300	3,041,285
2022-01-06	10.300	10.650	10.270	10.560	10.560	2,864,800
2022-01-05	10.600	10.770	10.290	10.420	10.420	3,013,808
2022-01-04	10.310	10.630	10.240	10.600	10.600	3,099,100
2021-12-31	10.350	10.500	10.210	10.220	10.220	2,096,002
2021-12-30	10.390	10.550	10.340	10.360	10.360	2,240,205
2021-12-29	10.500	10.630	10.260	10.450	10.450	2,278,600
2021-12-28	10.240	10.600	10.240	10.600	10.600	2,742,976
2021-12-27	10.280	10.780	10.210	10.560	10.560	3,772,676
2021-12-24	11.190	11.200	10.420	10.420	10.420	5,603,121
2021-12-23	12.340	12.340	11.580	11.580	11.580	7,519,776
2021-12-22	11.710	12.870	11.200	12.870	12.870	9,277,437
2021-12-21	11.600	12.180	11.420	11.700	11.700	8,455,927
2021-12-20	11.710	13.160	11.710	12.450	12.450	11,089,003
2021-12-17	12.330	13.550	11.880	12.010	12.010	12,978,948
2021-12-16	11.200	12.320	11.120	12.320	12.320	8,718,810
2021-12-15	10.950	11.200	10.550	11.200	11.200	6,583,804
2021-12-14	9.250	10.180	9.240	10.180	10.180	2,810,595
2021-12-13	9.220	9.260	9.110	9.250	9.250	578,209
2021-12-10	9.260	9.280	9.170	9.200	9.200	358,700
2021-12-09	9.100	9.250	9.080	9.220	9.220	671,761
2021-12-08	9.100	9.150	9.020	9.130	9.130	392,802
2021-12-07	9.140	9.250	9.040	9.100	9.100	753,900
2021-12-06	9.660	9.660	9.060	9.170	9.170	2,576,175
2021-12-03	9.380	9.730	9.320	9.640	9.640	1,351,600
2021-12-02	9.560	9.770	9.350	9.380	9.380	746,101
2021-12-01	9.400	9.590	9.130	9.530	9.530	967,436
2021-11-30	9.300	9.470	9.270	9.300	9.300	549,800
2021-11-29	9.410	9.450	9.250	9.310	9.310	757,400
2021-11-26	9.700	9.700	9.290	9.500	9.500	814,900
2021-11-25	9.260	9.650	9.260	9.600	9.600	961,002
2021-11-24	9.310	9.340	9.210	9.280	9.280	632,401
2021-11-23	9.300	9.390	9.230	9.330	9.330	422,500
2021-11-22	9.450	9.530	9.250	9.310	9.310	562,452
2021-11-19	9.260	9.560	9.260	9.450	9.450	747,080
2021-11-18	9.590	9.590	9.230	9.230	9.230	506,383
2021-11-17	9.360	9.500	9.260	9.500	9.500	734,802
2021-11-16	9.740	9.740	9.250	9.260	9.260	741,300
2021-11-15	9.400	9.640	9.340	9.520	9.520	618,800
2021-11-12	9.290	9.480	9.210	9.400	9.400	743,500
2021-11-11	9.200	9.350	9.140	9.290	9.290	662,001
2021-11-10	9.200	9.360	9.020	9.250	9.250	528,714
2021-11-09	9.100	9.540	9.050	9.260	9.260	1,043,359
2021-11-08	8.880	9.130	8.700	9.080	9.080	773,309

← NewerPage 20 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.