Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.570 | 6.770 | 6.420 | 6.700 | 6.700 | 2,687,352 |
| 2025-04-23 | 6.290 | 6.560 | 6.220 | 6.560 | 6.560 | 3,109,338 |
| 2025-04-22 | 6.230 | 6.300 | 6.140 | 6.250 | 6.250 | 1,486,700 |
| 2025-04-21 | 6.440 | 6.450 | 6.230 | 6.250 | 6.250 | 1,048,200 |
| 2025-04-18 | 6.270 | 6.450 | 6.220 | 6.380 | 6.380 | 1,305,831 |
| 2025-04-17 | 6.250 | 6.330 | 6.150 | 6.240 | 6.240 | 856,400 |
| 2025-04-16 | 6.400 | 6.400 | 6.100 | 6.200 | 6.200 | 1,805,201 |
| 2025-04-15 | 6.000 | 6.310 | 5.990 | 6.310 | 6.310 | 2,021,000 |
| 2025-04-14 | 5.850 | 6.080 | 5.850 | 6.010 | 6.010 | 994,446 |
| 2025-04-11 | 5.580 | 5.850 | 5.580 | 5.850 | 5.850 | 1,663,446 |
| 2025-04-10 | 5.410 | 5.600 | 5.410 | 5.570 | 5.570 | 918,300 |
| 2025-04-09 | 5.450 | 5.450 | 5.250 | 5.390 | 5.390 | 1,575,700 |
| 2025-04-08 | 5.550 | 5.900 | 5.530 | 5.530 | 5.530 | 1,448,600 |
| 2025-04-07 | 5.850 | 5.990 | 5.820 | 5.820 | 5.820 | 655,800 |
| 2025-04-03 | 6.160 | 6.210 | 6.080 | 6.130 | 6.130 | 419,300 |
| 2025-04-02 | 6.300 | 6.300 | 6.100 | 6.160 | 6.160 | 711,900 |
| 2025-04-01 | 6.140 | 6.230 | 6.080 | 6.190 | 6.190 | 709,187 |
| 2025-03-31 | 6.120 | 6.270 | 6.080 | 6.120 | 6.120 | 685,802 |
| 2025-03-28 | 6.070 | 6.140 | 6.000 | 6.110 | 6.110 | 1,216,200 |
| 2025-03-27 | 6.230 | 6.340 | 6.080 | 6.090 | 6.090 | 1,522,300 |
| 2025-03-26 | 6.320 | 6.530 | 6.280 | 6.290 | 6.290 | 1,589,900 |
| 2025-03-25 | 6.240 | 6.510 | 6.100 | 6.360 | 6.360 | 2,187,000 |
| 2025-03-24 | 6.250 | 6.570 | 6.200 | 6.240 | 6.240 | 3,117,200 |
| 2025-03-21 | 6.050 | 6.290 | 6.050 | 6.260 | 6.260 | 1,741,100 |
| 2025-03-20 | 6.060 | 6.230 | 6.060 | 6.110 | 6.110 | 941,640 |
| 2025-03-19 | 6.150 | 6.380 | 5.950 | 6.170 | 6.170 | 3,308,700 |
| 2025-03-18 | 6.350 | 6.440 | 6.070 | 6.260 | 6.260 | 4,317,786 |
| 2025-03-17 | 6.280 | 6.340 | 6.160 | 6.340 | 6.340 | 4,468,855 |
| 2025-03-14 | 5.800 | 6.040 | 5.700 | 6.040 | 6.040 | 2,580,394 |
| 2025-03-13 | 5.530 | 5.750 | 5.460 | 5.750 | 5.750 | 4,278,500 |
| 2025-03-12 | 5.450 | 5.580 | 5.400 | 5.480 | 5.480 | 1,702,900 |
| 2025-03-11 | 5.460 | 5.460 | 5.340 | 5.410 | 5.410 | 1,621,400 |
| 2025-03-10 | 5.210 | 5.460 | 5.210 | 5.460 | 5.460 | 3,404,700 |
| 2025-03-07 | 5.350 | 5.360 | 5.180 | 5.200 | 5.200 | 1,700,610 |
| 2025-03-06 | 5.450 | 5.470 | 5.320 | 5.360 | 5.360 | 1,960,175 |
| 2025-03-05 | 5.470 | 5.540 | 5.400 | 5.490 | 5.490 | 1,991,048 |
| 2025-03-04 | 5.560 | 5.580 | 5.430 | 5.490 | 5.490 | 1,627,411 |
| 2025-03-03 | 5.650 | 5.700 | 5.550 | 5.560 | 5.560 | 1,670,460 |
| 2025-02-28 | 5.660 | 5.750 | 5.610 | 5.660 | 5.660 | 2,122,767 |
| 2025-02-27 | 5.620 | 5.730 | 5.620 | 5.670 | 5.670 | 1,575,758 |
| 2025-02-26 | 5.610 | 5.720 | 5.550 | 5.720 | 5.720 | 2,322,268 |
| 2025-02-25 | 5.670 | 5.780 | 5.610 | 5.610 | 5.610 | 1,513,400 |
| 2025-02-24 | 5.690 | 5.710 | 5.580 | 5.700 | 5.700 | 1,720,964 |
| 2025-02-21 | 5.660 | 5.690 | 5.540 | 5.680 | 5.680 | 1,825,400 |
| 2025-02-20 | 5.630 | 5.690 | 5.560 | 5.670 | 5.670 | 786,058 |
| 2025-02-19 | 5.420 | 5.660 | 5.360 | 5.660 | 5.660 | 1,266,900 |
| 2025-02-18 | 5.450 | 5.720 | 5.230 | 5.460 | 5.460 | 2,901,160 |
| 2025-02-17 | 5.560 | 5.610 | 5.410 | 5.460 | 5.460 | 1,844,400 |
| 2025-02-14 | 5.610 | 5.670 | 5.550 | 5.620 | 5.620 | 1,169,000 |
| 2025-02-13 | 5.720 | 5.720 | 5.580 | 5.610 | 5.610 | 1,659,500 |
| 2025-02-12 | 5.850 | 5.970 | 5.600 | 5.720 | 5.720 | 2,409,700 |
| 2025-02-11 | 5.770 | 6.080 | 5.770 | 5.850 | 5.850 | 2,179,401 |
| 2025-02-10 | 5.960 | 6.080 | 5.700 | 5.840 | 5.840 | 2,704,840 |
| 2025-02-07 | 5.610 | 5.860 | 5.520 | 5.860 | 5.860 | 1,642,951 |
| 2025-02-06 | 5.500 | 5.580 | 5.430 | 5.580 | 5.580 | 1,496,901 |
| 2025-02-05 | 5.750 | 5.790 | 5.440 | 5.460 | 5.460 | 1,878,860 |
| 2025-01-27 | 5.650 | 5.990 | 5.630 | 5.730 | 5.730 | 2,387,758 |
| 2025-01-24 | 5.430 | 5.700 | 5.380 | 5.700 | 5.700 | 1,878,309 |
| 2025-01-23 | 5.650 | 5.650 | 5.380 | 5.430 | 5.430 | 1,210,200 |
| 2025-01-22 | 5.600 | 5.600 | 5.480 | 5.570 | 5.570 | 989,900 |
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.