Kexin Development Co Ltd Shanxi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.880 | 4.060 | 3.880 | 4.060 | 4.060 | 2,645,860 |
| 2024-10-25 | 3.700 | 3.870 | 3.600 | 3.870 | 3.870 | 5,004,714 |
| 2024-10-24 | 3.520 | 3.810 | 3.520 | 3.690 | 3.690 | 5,136,400 |
| 2024-10-23 | 3.590 | 3.720 | 3.550 | 3.680 | 3.680 | 6,784,107 |
| 2024-10-22 | 3.370 | 3.540 | 3.320 | 3.540 | 3.540 | 5,658,100 |
| 2024-10-21 | 3.250 | 3.410 | 3.200 | 3.370 | 3.370 | 5,426,200 |
| 2024-10-18 | 3.170 | 3.250 | 3.130 | 3.250 | 3.250 | 3,378,600 |
| 2024-10-17 | 3.260 | 3.320 | 3.150 | 3.190 | 3.190 | 3,375,100 |
| 2024-10-16 | 3.210 | 3.350 | 3.170 | 3.270 | 3.270 | 4,531,902 |
| 2024-10-15 | 3.040 | 3.210 | 3.040 | 3.210 | 3.210 | 5,781,730 |
| 2024-10-14 | 2.960 | 3.100 | 2.960 | 3.060 | 3.060 | 2,167,003 |
| 2024-10-11 | 3.020 | 3.120 | 2.970 | 3.000 | 3.000 | 2,666,700 |
| 2024-10-10 | 2.910 | 3.060 | 2.910 | 3.000 | 3.000 | 2,794,476 |
| 2024-10-09 | 3.130 | 3.150 | 3.020 | 3.020 | 3.020 | 3,024,900 |
| 2024-10-08 | 3.320 | 3.330 | 3.110 | 3.180 | 3.180 | 9,026,580 |
| 2024-09-30 | 3.110 | 3.220 | 3.030 | 3.170 | 3.170 | 8,209,664 |
| 2024-09-27 | 3.080 | 3.180 | 3.040 | 3.100 | 3.100 | 2,491,700 |
| 2024-09-26 | 3.050 | 3.090 | 3.010 | 3.070 | 3.070 | 2,365,100 |
| 2024-09-25 | 3.000 | 3.110 | 2.900 | 3.070 | 3.070 | 4,218,440 |
| 2024-09-24 | 2.990 | 3.050 | 2.950 | 3.000 | 3.000 | 2,286,800 |
| 2024-09-23 | 2.920 | 3.070 | 2.900 | 3.050 | 3.050 | 4,235,000 |
| 2024-09-20 | 2.890 | 2.940 | 2.860 | 2.920 | 2.920 | 906,100 |
| 2024-09-19 | 2.830 | 2.900 | 2.730 | 2.880 | 2.880 | 1,429,500 |
| 2024-09-18 | 2.800 | 2.850 | 2.780 | 2.790 | 2.790 | 493,600 |
| 2024-09-13 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 633,300 |
| 2024-09-12 | 2.850 | 2.900 | 2.850 | 2.870 | 2.870 | 658,900 |
| 2024-09-11 | 2.890 | 2.940 | 2.850 | 2.870 | 2.870 | 963,700 |
| 2024-09-10 | 2.880 | 2.930 | 2.840 | 2.910 | 2.910 | 700,200 |
| 2024-09-09 | 2.780 | 2.950 | 2.780 | 2.890 | 2.890 | 1,323,100 |
| 2024-09-06 | 2.950 | 2.960 | 2.840 | 2.840 | 2.840 | 1,050,200 |
| 2024-09-05 | 2.870 | 2.940 | 2.810 | 2.920 | 2.920 | 2,212,323 |
| 2024-09-04 | 3.010 | 3.010 | 2.870 | 2.900 | 2.900 | 2,775,000 |
| 2024-09-03 | 2.970 | 3.050 | 2.970 | 3.020 | 3.020 | 2,294,323 |
| 2024-09-02 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 1,785,000 |
| 2024-08-30 | 3.130 | 3.130 | 2.970 | 3.020 | 3.020 | 3,566,000 |
| 2024-08-29 | 2.980 | 3.110 | 2.920 | 3.010 | 3.010 | 3,152,100 |
| 2024-08-28 | 3.130 | 3.210 | 3.010 | 3.010 | 3.010 | 3,170,400 |
| 2024-08-27 | 3.130 | 3.190 | 3.010 | 3.130 | 3.130 | 6,331,400 |
| 2024-08-26 | 3.120 | 3.240 | 3.080 | 3.170 | 3.170 | 7,647,800 |
| 2024-08-23 | 3.070 | 3.260 | 2.990 | 3.090 | 3.090 | 6,083,600 |
| 2024-08-22 | 3.100 | 3.260 | 3.050 | 3.150 | 3.150 | 6,791,946 |
| 2024-08-21 | 3.030 | 3.120 | 3.010 | 3.100 | 3.100 | 4,253,900 |
| 2024-08-20 | 2.810 | 2.970 | 2.800 | 2.970 | 2.970 | 2,763,776 |
| 2024-08-19 | 2.970 | 2.970 | 2.770 | 2.830 | 2.830 | 3,015,400 |
| 2024-08-16 | 2.950 | 2.960 | 2.870 | 2.920 | 2.920 | 1,647,500 |
| 2024-08-15 | 2.910 | 3.000 | 2.870 | 2.950 | 2.950 | 2,431,976 |
| 2024-08-14 | 3.080 | 3.120 | 2.970 | 3.000 | 3.000 | 2,203,200 |
| 2024-08-13 | 3.070 | 3.140 | 2.970 | 3.070 | 3.070 | 3,272,400 |
| 2024-08-12 | 3.030 | 3.210 | 2.930 | 3.050 | 3.050 | 4,850,140 |
| 2024-08-09 | 3.240 | 3.400 | 3.080 | 3.080 | 3.080 | 10,911,914 |
| 2024-08-08 | 3.050 | 3.240 | 2.990 | 3.240 | 3.240 | 7,656,114 |
| 2024-08-07 | 2.910 | 3.090 | 2.840 | 3.090 | 3.090 | 6,884,051 |
| 2024-08-06 | 2.960 | 3.130 | 2.930 | 2.940 | 2.940 | 7,372,140 |
| 2024-08-05 | 3.000 | 3.080 | 2.910 | 3.060 | 3.060 | 10,155,508 |
| 2024-08-02 | 2.930 | 2.930 | 2.860 | 2.930 | 2.930 | 6,502,208 |
| 2024-08-01 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 500,000 |
| 2024-07-31 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 805,608 |
| 2024-07-30 | 2.460 | 2.550 | 2.450 | 2.530 | 2.530 | 1,445,040 |
| 2024-07-29 | 2.490 | 2.560 | 2.450 | 2.490 | 2.490 | 1,240,100 |
| 2024-07-26 | 2.440 | 2.520 | 2.430 | 2.500 | 2.500 | 2,572,720 |
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.