Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.700 | 5.700 | 5.520 | 5.640 | 5.640 | 771,600 |
| 2025-01-20 | 5.720 | 5.790 | 5.590 | 5.680 | 5.680 | 794,800 |
| 2025-01-17 | 5.770 | 5.770 | 5.560 | 5.710 | 5.710 | 1,616,700 |
| 2025-01-16 | 5.750 | 5.770 | 5.620 | 5.770 | 5.770 | 1,618,120 |
| 2025-01-15 | 5.650 | 5.750 | 5.460 | 5.730 | 5.730 | 2,044,600 |
| 2025-01-14 | 5.300 | 5.540 | 5.200 | 5.540 | 5.540 | 2,099,107 |
| 2025-01-13 | 5.050 | 5.350 | 5.050 | 5.280 | 5.280 | 1,409,700 |
| 2025-01-10 | 5.190 | 5.250 | 5.100 | 5.150 | 5.150 | 1,504,500 |
| 2025-01-09 | 5.300 | 5.380 | 5.190 | 5.190 | 5.190 | 2,540,000 |
| 2025-01-08 | 5.370 | 5.530 | 5.300 | 5.460 | 5.460 | 4,375,373 |
| 2025-01-07 | 5.080 | 5.270 | 4.920 | 5.270 | 5.270 | 2,304,100 |
| 2025-01-06 | 5.280 | 5.320 | 5.020 | 5.020 | 5.020 | 1,828,900 |
| 2025-01-03 | 5.170 | 5.340 | 5.020 | 5.280 | 5.280 | 2,977,200 |
| 2025-01-02 | 5.550 | 5.670 | 5.270 | 5.270 | 5.270 | 2,902,147 |
| 2024-12-31 | 5.450 | 5.670 | 5.320 | 5.550 | 5.550 | 2,269,079 |
| 2024-12-30 | 5.650 | 5.650 | 5.400 | 5.450 | 5.450 | 2,006,600 |
| 2024-12-27 | 5.730 | 5.850 | 5.550 | 5.680 | 5.680 | 2,219,800 |
| 2024-12-26 | 5.460 | 5.790 | 5.340 | 5.710 | 5.710 | 3,609,473 |
| 2024-12-25 | 5.610 | 5.800 | 5.610 | 5.610 | 5.610 | 3,710,099 |
| 2024-12-24 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 1,168,300 |
| 2024-12-23 | 6.480 | 6.560 | 6.210 | 6.210 | 6.210 | 5,298,700 |
| 2024-12-20 | 6.270 | 6.540 | 6.270 | 6.540 | 6.540 | 3,885,700 |
| 2024-12-19 | 6.200 | 6.350 | 6.030 | 6.230 | 6.230 | 3,106,500 |
| 2024-12-18 | 6.130 | 6.300 | 6.020 | 6.200 | 6.200 | 4,212,227 |
| 2024-12-17 | 6.640 | 6.710 | 6.310 | 6.310 | 6.310 | 5,294,300 |
| 2024-12-16 | 6.520 | 6.710 | 6.400 | 6.640 | 6.640 | 5,110,176 |
| 2024-12-13 | 6.260 | 6.390 | 6.130 | 6.390 | 6.390 | 4,662,109 |
| 2024-12-12 | 5.870 | 6.090 | 5.870 | 6.090 | 6.090 | 2,504,800 |
| 2024-12-11 | 5.540 | 5.800 | 5.520 | 5.800 | 5.800 | 3,325,505 |
| 2024-12-10 | 5.750 | 5.820 | 5.540 | 5.540 | 5.540 | 6,447,706 |
| 2024-12-09 | 5.710 | 5.860 | 5.500 | 5.830 | 5.830 | 5,259,700 |
| 2024-12-06 | 5.480 | 5.850 | 5.420 | 5.580 | 5.580 | 4,968,215 |
| 2024-12-05 | 5.450 | 5.580 | 5.400 | 5.580 | 5.580 | 7,387,930 |
| 2024-12-04 | 5.060 | 5.310 | 5.000 | 5.310 | 5.310 | 2,374,654 |
| 2024-12-03 | 4.990 | 5.060 | 4.850 | 5.060 | 5.060 | 2,152,337 |
| 2024-12-02 | 5.050 | 5.150 | 4.980 | 5.000 | 5.000 | 3,529,085 |
| 2024-11-29 | 5.200 | 5.200 | 5.000 | 5.060 | 5.060 | 2,605,115 |
| 2024-11-28 | 5.070 | 5.330 | 5.030 | 5.150 | 5.150 | 3,404,900 |
| 2024-11-27 | 5.130 | 5.270 | 5.000 | 5.160 | 5.160 | 4,669,909 |
| 2024-11-26 | 4.750 | 5.040 | 4.750 | 5.040 | 5.040 | 3,461,743 |
| 2024-11-25 | 4.660 | 4.950 | 4.640 | 4.800 | 4.800 | 2,370,909 |
| 2024-11-22 | 4.880 | 4.980 | 4.660 | 4.800 | 4.800 | 3,909,730 |
| 2024-11-21 | 4.980 | 5.070 | 4.760 | 4.910 | 4.910 | 8,001,643 |
| 2024-11-20 | 4.470 | 4.830 | 4.470 | 4.830 | 4.830 | 3,912,443 |
| 2024-11-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 901,200 |
| 2024-11-18 | 5.340 | 5.340 | 4.840 | 4.840 | 4.840 | 2,589,900 |
| 2024-11-15 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 655,800 |
| 2024-11-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 460,604 |
| 2024-11-13 | 4.540 | 4.620 | 4.460 | 4.620 | 4.620 | 2,300,523 |
| 2024-11-12 | 4.320 | 4.400 | 4.240 | 4.400 | 4.400 | 4,360,573 |
| 2024-11-11 | 4.000 | 4.190 | 3.990 | 4.190 | 4.190 | 3,188,495 |
| 2024-11-08 | 4.100 | 4.100 | 3.950 | 3.990 | 3.990 | 4,171,819 |
| 2024-11-07 | 4.010 | 4.130 | 3.970 | 4.050 | 4.050 | 3,939,101 |
| 2024-11-06 | 4.040 | 4.130 | 3.960 | 4.010 | 4.010 | 4,929,100 |
| 2024-11-05 | 4.080 | 4.080 | 3.900 | 4.040 | 4.040 | 4,626,410 |
| 2024-11-04 | 3.930 | 4.060 | 3.870 | 4.030 | 4.030 | 3,560,200 |
| 2024-11-01 | 4.300 | 4.320 | 4.040 | 4.040 | 4.040 | 6,731,518 |
| 2024-10-31 | 4.690 | 4.690 | 4.250 | 4.250 | 4.250 | 13,008,901 |
| 2024-10-30 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 548,816 |
| 2024-10-29 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 2,663,410 |
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.