Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.100 | 8.570 | 8.020 | 8.240 | 8.240 | 7,889,480 |
| 2025-07-21 | 8.060 | 8.060 | 7.940 | 8.040 | 8.040 | 4,245,901 |
| 2025-07-18 | 7.940 | 8.030 | 7.830 | 7.970 | 7.970 | 4,339,500 |
| 2025-07-17 | 7.840 | 7.970 | 7.830 | 7.860 | 7.860 | 4,262,975 |
| 2025-07-16 | 7.730 | 7.890 | 7.670 | 7.860 | 7.860 | 4,862,289 |
| 2025-07-15 | 8.050 | 8.060 | 7.510 | 7.730 | 7.730 | 8,648,400 |
| 2025-07-14 | 7.930 | 8.180 | 7.710 | 8.090 | 8.090 | 11,020,500 |
| 2025-07-11 | 7.760 | 8.000 | 7.650 | 7.930 | 7.930 | 8,043,076 |
| 2025-07-10 | 7.640 | 7.780 | 7.590 | 7.710 | 7.710 | 3,232,100 |
| 2025-07-09 | 7.830 | 7.850 | 7.620 | 7.690 | 7.690 | 3,066,400 |
| 2025-07-08 | 7.650 | 7.830 | 7.590 | 7.750 | 7.750 | 3,946,895 |
| 2025-07-07 | 7.660 | 7.660 | 7.470 | 7.640 | 7.640 | 3,629,196 |
| 2025-07-04 | 7.660 | 7.710 | 7.480 | 7.530 | 7.530 | 3,110,500 |
| 2025-07-03 | 7.450 | 7.750 | 7.380 | 7.630 | 7.630 | 5,163,000 |
| 2025-07-02 | 7.430 | 7.490 | 7.340 | 7.440 | 7.440 | 2,451,100 |
| 2025-07-01 | 7.560 | 7.650 | 7.410 | 7.430 | 7.430 | 4,548,400 |
| 2025-06-30 | 7.450 | 7.550 | 7.370 | 7.460 | 7.460 | 4,099,437 |
| 2025-06-27 | 7.150 | 7.550 | 7.100 | 7.500 | 7.500 | 6,835,500 |
| 2025-06-26 | 7.270 | 7.350 | 7.110 | 7.150 | 7.150 | 4,152,300 |
| 2025-06-25 | 7.270 | 7.560 | 7.200 | 7.270 | 7.270 | 5,664,601 |
| 2025-06-24 | 7.020 | 7.300 | 7.020 | 7.270 | 7.270 | 4,407,900 |
| 2025-06-23 | 6.800 | 7.050 | 6.750 | 7.000 | 7.000 | 4,286,700 |
| 2025-06-20 | 6.880 | 6.960 | 6.820 | 6.880 | 6.880 | 2,240,500 |
| 2025-06-19 | 7.120 | 7.260 | 6.870 | 6.900 | 6.900 | 5,111,100 |
| 2025-06-18 | 7.120 | 7.170 | 7.030 | 7.100 | 7.100 | 2,706,300 |
| 2025-06-17 | 7.170 | 7.220 | 7.050 | 7.160 | 7.160 | 3,963,000 |
| 2025-06-16 | 7.100 | 7.320 | 7.010 | 7.170 | 7.170 | 5,214,094 |
| 2025-06-13 | 7.300 | 7.480 | 7.110 | 7.180 | 7.180 | 4,812,800 |
| 2025-06-12 | 7.360 | 7.490 | 7.150 | 7.300 | 7.300 | 5,337,894 |
| 2025-06-11 | 7.180 | 7.500 | 7.150 | 7.390 | 7.390 | 6,917,277 |
| 2025-06-10 | 7.700 | 7.760 | 7.080 | 7.200 | 7.200 | 11,861,059 |
| 2025-06-09 | 7.690 | 7.700 | 7.530 | 7.650 | 7.650 | 5,198,360 |
| 2025-06-06 | 7.650 | 7.710 | 7.410 | 7.520 | 7.520 | 6,307,500 |
| 2025-06-05 | 7.860 | 7.880 | 7.530 | 7.710 | 7.710 | 7,664,001 |
| 2025-06-04 | 7.330 | 7.920 | 7.200 | 7.680 | 7.680 | 11,324,542 |
| 2025-06-03 | 6.980 | 7.600 | 6.980 | 7.280 | 7.280 | 5,112,100 |
| 2025-05-30 | 7.100 | 7.440 | 6.900 | 7.150 | 7.150 | 5,808,680 |
| 2025-05-29 | 6.900 | 7.230 | 6.860 | 7.100 | 7.100 | 5,794,593 |
| 2025-05-28 | 7.020 | 7.120 | 6.860 | 6.960 | 6.960 | 4,322,656 |
| 2025-05-27 | 6.800 | 7.200 | 6.800 | 7.050 | 7.050 | 5,662,515 |
| 2025-05-26 | 6.940 | 7.120 | 6.740 | 6.850 | 6.850 | 5,635,255 |
| 2025-05-23 | 6.950 | 7.120 | 6.840 | 6.860 | 6.860 | 9,029,829 |
| 2025-05-22 | 8.000 | 8.350 | 7.250 | 7.260 | 7.260 | 15,889,843 |
| 2025-05-21 | 7.250 | 7.740 | 7.230 | 7.740 | 7.740 | 5,592,787 |
| 2025-05-20 | 7.720 | 7.880 | 7.040 | 7.040 | 7.040 | 9,949,541 |
| 2025-05-19 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2025-05-16 | 7.480 | 7.600 | 7.350 | 7.440 | 7.440 | 1,401,493 |
| 2025-05-15 | 7.550 | 7.880 | 7.450 | 7.490 | 7.490 | 1,957,300 |
| 2025-05-14 | 7.560 | 7.580 | 7.440 | 7.550 | 7.550 | 1,224,500 |
| 2025-05-13 | 7.690 | 7.690 | 7.480 | 7.540 | 7.540 | 1,487,909 |
| 2025-05-12 | 7.670 | 7.690 | 7.440 | 7.610 | 7.610 | 2,213,280 |
| 2025-05-09 | 7.690 | 7.700 | 7.480 | 7.640 | 7.640 | 4,177,509 |
| 2025-05-08 | 7.230 | 7.630 | 7.220 | 7.630 | 7.630 | 4,652,418 |
| 2025-05-07 | 7.150 | 7.270 | 6.940 | 7.270 | 7.270 | 2,774,152 |
| 2025-05-06 | 7.020 | 7.200 | 6.810 | 7.090 | 7.090 | 2,601,680 |
| 2025-04-30 | 7.230 | 7.230 | 6.560 | 7.080 | 7.080 | 4,600,041 |
| 2025-04-29 | 7.240 | 7.480 | 6.910 | 6.910 | 6.910 | 3,367,400 |
| 2025-04-28 | 6.950 | 7.270 | 6.780 | 7.270 | 7.270 | 2,878,118 |
| 2025-04-25 | 6.560 | 7.000 | 6.560 | 6.920 | 6.920 | 1,956,790 |
| 2025-04-24 | 6.570 | 6.770 | 6.420 | 6.700 | 6.700 | 2,687,352 |
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.