Kexin Development Co Ltd Shanxi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.360	13.730	12.310	13.730	13.730	8,507,674
2026-01-15	13.260	13.290	12.250	12.480	12.480	6,374,700
2026-01-14	12.580	13.260	12.470	13.220	13.220	7,010,811
2026-01-13	12.500	12.780	12.400	12.540	12.540	3,446,591
2026-01-12	12.550	12.690	12.400	12.490	12.490	3,524,200
2026-01-09	12.680	12.720	12.500	12.590	12.590	2,807,688
2026-01-08	12.480	12.780	12.380	12.650	12.650	2,934,601
2026-01-07	12.780	12.850	12.460	12.490	12.490	3,375,200
2026-01-06	12.960	13.130	12.700	12.800	12.800	3,504,450
2026-01-05	13.300	13.300	12.320	12.890	12.890	5,155,900
2025-12-31	13.020	13.080	12.780	12.850	12.850	1,820,501
2025-12-30	13.290	13.360	12.900	12.950	12.950	3,642,200
2025-12-29	13.090	13.440	12.890	13.330	13.330	5,200,520
2025-12-26	13.210	13.420	12.670	13.090	13.090	6,826,100
2025-12-25	13.520	13.870	13.100	13.230	13.230	5,767,400
2025-12-24	13.570	13.620	13.000	13.250	13.250	7,107,612
2025-12-23	13.600	13.910	13.310	13.690	13.690	9,534,629
2025-12-22	13.730	13.970	13.390	13.590	13.590	16,079,454
2025-12-19	13.000	13.990	12.700	13.990	13.990	12,670,829
2025-12-18	14.450	14.880	12.720	12.720	12.720	16,761,009
2025-12-17	12.570	13.810	12.450	13.810	13.810	8,948,124
2025-12-16	11.820	12.900	11.800	12.550	12.550	9,415,430
2025-12-15	11.190	12.190	11.130	11.870	11.870	5,539,701
2025-12-12	11.330	11.490	10.950	11.330	11.330	4,156,200
2025-12-11	11.650	11.700	11.370	11.400	11.400	2,347,901
2025-12-10	11.470	11.820	11.470	11.590	11.590	3,128,709
2025-12-09	11.560	11.980	11.380	11.560	11.560	4,151,700
2025-12-08	11.490	11.590	11.210	11.500	11.500	3,213,800
2025-12-05	11.440	11.570	11.210	11.480	11.480	3,331,400
2025-12-04	11.670	11.850	11.410	11.430	11.430	4,180,700
2025-12-03	13.120	13.120	11.700	11.700	11.700	7,942,300
2025-12-02	13.210	13.320	12.800	13.000	13.000	5,889,500
2025-12-01	12.740	13.650	12.730	13.180	13.180	9,706,941
2025-11-28	11.600	12.740	11.510	12.740	12.740	4,485,532
2025-11-27	11.600	11.740	11.490	11.580	11.580	1,984,302
2025-11-26	11.520	11.740	11.480	11.520	11.520	1,543,600
2025-11-25	11.640	11.790	11.440	11.590	11.590	2,665,400
2025-11-24	11.370	11.660	11.250	11.580	11.580	2,836,000
2025-11-21	11.860	12.040	11.240	11.370	11.370	4,473,041
2025-11-20	11.960	12.120	11.700	12.010	12.010	2,976,600
2025-11-19	11.940	12.270	11.620	11.760	11.760	4,076,546
2025-11-18	12.010	12.300	11.780	12.130	12.130	4,733,700
2025-11-17	12.290	12.290	11.710	11.910	11.910	4,217,500
2025-11-14	11.930	12.300	11.800	12.040	12.040	3,607,591
2025-11-13	12.120	12.200	11.880	11.930	11.930	3,985,301
2025-11-12	12.450	12.870	12.030	12.170	12.170	4,346,091
2025-11-11	11.990	12.740	11.900	12.430	12.430	5,811,700
2025-11-10	11.970	12.040	11.860	11.990	11.990	3,310,100
2025-11-07	11.790	12.020	11.690	11.900	11.900	3,856,700
2025-11-06	11.870	12.040	11.680	11.790	11.790	4,273,800
2025-11-05	11.700	11.890	11.400	11.810	11.810	5,251,454
2025-11-04	12.250	12.690	11.610	11.670	11.670	7,735,701
2025-11-03	12.880	12.880	11.990	12.200	12.200	6,456,300
2025-10-31	12.380	13.140	12.380	12.950	12.950	5,872,001
2025-10-30	12.420	12.490	12.170	12.370	12.370	4,107,200
2025-10-29	12.550	12.550	12.120	12.360	12.360	4,498,300
2025-10-28	12.700	12.740	12.200	12.450	12.450	5,178,800
2025-10-27	13.390	13.390	12.310	12.640	12.640	6,673,900
2025-10-24	13.080	13.310	12.690	13.030	13.030	7,295,280
2025-10-23	12.740	13.100	12.630	13.070	13.070	7,993,302

← NewerPage 4 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.