Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 12.280 | 12.840 | 12.230 | 12.740 | 12.740 | 8,833,701 |
| 2025-10-21 | 12.300 | 12.590 | 11.870 | 12.380 | 12.380 | 8,546,774 |
| 2025-10-20 | 12.520 | 12.980 | 11.920 | 12.110 | 12.110 | 13,173,301 |
| 2025-10-17 | 13.050 | 13.200 | 12.180 | 12.270 | 12.270 | 14,671,631 |
| 2025-10-16 | 12.240 | 13.570 | 11.890 | 13.490 | 13.490 | 20,214,603 |
| 2025-10-15 | 11.580 | 12.450 | 11.580 | 12.360 | 12.360 | 17,919,244 |
| 2025-10-14 | 11.400 | 12.600 | 10.930 | 12.000 | 12.000 | 24,601,563 |
| 2025-10-13 | 11.280 | 11.450 | 10.800 | 11.450 | 11.450 | 8,185,941 |
| 2025-10-10 | 9.750 | 10.410 | 9.480 | 10.410 | 10.410 | 8,847,451 |
| 2025-10-09 | 9.150 | 9.900 | 9.140 | 9.460 | 9.460 | 6,672,600 |
| 2025-09-30 | 9.060 | 9.240 | 9.050 | 9.160 | 9.160 | 2,528,100 |
| 2025-09-29 | 8.990 | 9.080 | 8.750 | 9.060 | 9.060 | 2,537,100 |
| 2025-09-26 | 8.950 | 9.150 | 8.810 | 8.950 | 8.950 | 2,911,900 |
| 2025-09-25 | 9.060 | 9.110 | 8.860 | 8.980 | 8.980 | 2,278,000 |
| 2025-09-24 | 8.800 | 9.080 | 8.690 | 9.040 | 9.040 | 2,926,071 |
| 2025-09-23 | 8.880 | 9.050 | 8.500 | 8.790 | 8.790 | 4,196,801 |
| 2025-09-22 | 8.940 | 8.960 | 8.660 | 8.920 | 8.920 | 2,754,400 |
| 2025-09-19 | 8.940 | 8.990 | 8.720 | 8.800 | 8.800 | 4,277,810 |
| 2025-09-18 | 9.300 | 9.300 | 8.810 | 8.850 | 8.850 | 4,429,800 |
| 2025-09-17 | 9.020 | 9.280 | 8.820 | 9.110 | 9.110 | 5,216,152 |
| 2025-09-16 | 8.840 | 9.160 | 8.750 | 8.940 | 8.940 | 4,539,200 |
| 2025-09-15 | 8.850 | 9.020 | 8.720 | 8.800 | 8.800 | 2,491,533 |
| 2025-09-12 | 8.900 | 8.950 | 8.760 | 8.800 | 8.800 | 2,254,773 |
| 2025-09-11 | 8.780 | 8.910 | 8.660 | 8.860 | 8.860 | 3,141,682 |
| 2025-09-10 | 8.760 | 8.910 | 8.710 | 8.860 | 8.860 | 2,226,095 |
| 2025-09-09 | 8.950 | 8.990 | 8.700 | 8.800 | 8.800 | 4,012,610 |
| 2025-09-08 | 8.600 | 9.000 | 8.600 | 8.830 | 8.830 | 4,562,000 |
| 2025-09-05 | 8.450 | 8.600 | 8.300 | 8.570 | 8.570 | 3,300,784 |
| 2025-09-04 | 8.440 | 8.590 | 8.310 | 8.440 | 8.440 | 4,649,910 |
| 2025-09-03 | 8.490 | 8.630 | 8.360 | 8.400 | 8.400 | 4,099,700 |
| 2025-09-02 | 8.700 | 8.720 | 8.410 | 8.480 | 8.480 | 6,293,427 |
| 2025-09-01 | 8.650 | 8.950 | 8.590 | 8.660 | 8.660 | 10,682,007 |
| 2025-08-29 | 9.350 | 9.380 | 8.530 | 8.720 | 8.720 | 13,616,519 |
| 2025-08-28 | 9.960 | 10.320 | 9.070 | 9.070 | 9.070 | 17,402,264 |
| 2025-08-27 | 9.900 | 10.090 | 9.520 | 10.080 | 10.080 | 9,354,210 |
| 2025-08-26 | 9.380 | 10.190 | 9.220 | 9.980 | 9.980 | 8,673,865 |
| 2025-08-25 | 9.340 | 9.560 | 9.050 | 9.380 | 9.380 | 6,248,552 |
| 2025-08-22 | 9.240 | 9.310 | 9.100 | 9.240 | 9.240 | 4,554,200 |
| 2025-08-21 | 9.220 | 9.380 | 9.110 | 9.210 | 9.210 | 3,390,317 |
| 2025-08-20 | 9.070 | 9.260 | 9.030 | 9.240 | 9.240 | 5,530,340 |
| 2025-08-19 | 9.030 | 9.220 | 8.890 | 9.120 | 9.120 | 3,933,600 |
| 2025-08-18 | 9.190 | 9.200 | 8.830 | 9.000 | 9.000 | 4,840,600 |
| 2025-08-15 | 9.000 | 9.120 | 8.970 | 9.090 | 9.090 | 2,285,380 |
| 2025-08-14 | 9.320 | 9.320 | 8.990 | 9.050 | 9.050 | 3,478,600 |
| 2025-08-13 | 9.220 | 9.310 | 9.000 | 9.080 | 9.080 | 3,671,501 |
| 2025-08-12 | 9.260 | 9.320 | 9.020 | 9.210 | 9.210 | 3,376,863 |
| 2025-08-11 | 9.160 | 9.260 | 9.060 | 9.190 | 9.190 | 3,651,677 |
| 2025-08-08 | 9.290 | 9.290 | 9.030 | 9.150 | 9.150 | 2,640,601 |
| 2025-08-07 | 9.290 | 9.470 | 9.190 | 9.280 | 9.280 | 2,964,642 |
| 2025-08-06 | 9.290 | 9.350 | 9.120 | 9.280 | 9.280 | 4,686,868 |
| 2025-08-05 | 9.430 | 9.530 | 9.250 | 9.280 | 9.280 | 4,115,609 |
| 2025-08-04 | 9.010 | 9.360 | 8.800 | 9.350 | 9.350 | 5,955,700 |
| 2025-08-01 | 9.030 | 9.070 | 8.840 | 8.980 | 8.980 | 4,140,000 |
| 2025-07-31 | 9.140 | 9.210 | 8.960 | 9.020 | 9.020 | 3,708,400 |
| 2025-07-30 | 9.000 | 9.270 | 8.930 | 9.230 | 9.230 | 4,499,100 |
| 2025-07-29 | 9.230 | 9.410 | 9.010 | 9.080 | 9.080 | 7,424,200 |
| 2025-07-28 | 8.930 | 9.470 | 8.650 | 9.320 | 9.320 | 7,996,836 |
| 2025-07-25 | 8.500 | 8.950 | 8.440 | 8.790 | 8.790 | 7,000,730 |
| 2025-07-24 | 8.210 | 8.560 | 8.200 | 8.530 | 8.530 | 5,859,300 |
| 2025-07-23 | 8.180 | 8.350 | 8.010 | 8.290 | 8.290 | 5,408,000 |
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.