Kexin Development Co Ltd Shanxi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.910	23.500	21.890	22.150	22.150	22,820,955
2026-04-20	20.630	21.910	20.120	21.910	21.910	16,275,974
2026-04-17	17.930	19.920	17.820	19.920	19.920	6,920,405
2026-04-16	17.990	18.190	17.260	18.110	18.110	5,580,840
2026-04-15	17.610	18.170	17.480	17.760	17.760	5,938,715
2026-04-14	16.990	18.000	16.900	17.620	17.620	8,094,919
2026-04-13	15.940	17.050	15.800	17.030	17.030	6,513,746
2026-04-10	15.480	16.580	15.360	16.100	16.100	6,758,400
2026-04-09	14.930	15.800	14.650	15.430	15.430	5,446,500
2026-04-08	14.690	15.040	14.540	14.980	14.980	3,784,260
2026-04-07	14.910	14.910	14.380	14.540	14.540	2,551,200
2026-04-03	14.940	15.140	14.640	14.760	14.760	2,771,700
2026-04-02	14.960	15.320	14.940	15.000	15.000	2,129,600
2026-04-01	15.230	15.550	14.880	15.100	15.100	4,372,600
2026-03-31	15.510	15.660	15.000	15.000	15.000	3,931,500
2026-03-30	15.420	15.560	14.950	15.500	15.500	3,599,300
2026-03-27	15.200	15.410	14.660	15.360	15.360	4,742,801
2026-03-26	15.000	15.770	14.690	15.060	15.060	6,130,710
2026-03-25	14.300	15.200	14.190	15.130	15.130	6,703,801
2026-03-24	13.160	14.190	13.080	14.190	14.190	6,060,569
2026-03-23	13.600	13.650	12.850	12.900	12.900	4,626,800
2026-03-20	14.370	14.700	13.810	13.870	13.870	5,015,209
2026-03-19	14.140	14.920	13.720	14.450	14.450	6,743,500
2026-03-18	14.110	14.250	13.700	14.110	14.110	3,911,100
2026-03-17	14.280	14.660	13.860	13.980	13.980	4,254,400
2026-03-16	14.780	14.820	14.050	14.220	14.220	6,694,652
2026-03-13	13.560	14.920	13.530	14.920	14.920	7,640,753
2026-03-12	13.530	13.740	13.470	13.560	13.560	1,475,100
2026-03-11	13.670	14.060	13.420	13.480	13.480	3,230,700
2026-03-10	13.610	13.880	13.610	13.810	13.810	1,315,000
2026-03-09	13.820	13.940	13.380	13.590	13.590	1,864,700
2026-03-06	13.590	13.990	13.460	13.910	13.910	2,135,500
2026-03-05	13.780	13.980	13.560	13.650	13.650	1,442,700
2026-03-04	13.300	13.850	13.260	13.650	13.650	2,188,710
2026-03-03	13.840	14.150	13.300	13.390	13.390	3,471,800
2026-03-02	13.620	14.250	13.500	13.840	13.840	2,905,600
2026-02-27	14.290	14.370	14.020	14.030	14.030	2,312,701
2026-02-26	14.010	14.300	13.860	14.300	14.300	2,573,700
2026-02-25	13.960	14.190	13.860	14.120	14.120	2,423,300
2026-02-24	14.250	14.250	13.700	14.000	14.000	3,570,500
2026-02-13	14.280	14.690	14.010	14.060	14.060	3,272,909
2026-02-12	14.340	14.610	14.210	14.220	14.220	3,347,501
2026-02-11	15.020	15.040	14.400	14.410	14.410	5,065,700
2026-02-10	15.100	15.850	14.850	14.870	14.870	6,584,009
2026-02-09	14.700	15.870	14.090	14.950	14.950	9,221,252
2026-02-06	14.270	14.680	14.130	14.680	14.680	3,583,000
2026-02-05	14.240	14.650	14.110	14.390	14.390	3,307,110
2026-02-04	14.000	14.440	13.930	14.200	14.200	3,746,528
2026-02-03	13.620	14.140	13.380	14.000	14.000	3,768,401
2026-02-02	13.360	14.180	13.240	13.560	13.560	4,027,901
2026-01-30	13.660	14.300	13.600	13.800	13.800	3,748,110
2026-01-29	14.150	14.160	13.530	13.780	13.780	4,976,000
2026-01-28	13.600	14.880	13.460	14.200	14.200	9,202,300
2026-01-27	13.450	13.860	12.840	13.610	13.610	7,610,400
2026-01-26	13.010	13.720	12.600	13.610	13.610	7,562,900
2026-01-23	13.070	13.710	13.000	13.560	13.560	9,503,402
2026-01-22	13.200	13.440	13.040	13.060	13.060	4,466,001
2026-01-21	13.040	13.600	13.030	13.200	13.200	4,930,880
2026-01-20	13.700	14.000	13.120	13.280	13.280	8,293,224
2026-01-19	14.400	14.400	13.170	13.670	13.670	14,182,329

← NewerPage 3 of 21 · 1,216 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.