Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,492.26 +5.23 (+0.10%) Dow
38,897.06 +62.20 (+0.16%) Nasdaq
17,867.08 +4.85 (+0.03%) Bitcoin USD
64,963.68 +2.52 (+0.00%) CMC Crypto 200
1,347.82 -34.84 (-2.52%)
Shenzhen Kexin Communication Technologies Co.,Ltd (300565.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 10.19 | 10.62 | 10.25 | 10.27 | 10.27 | 3,104,100 |
| 19 Jun 2024 | 10.49 | 10.68 | 10.38 | 10.58 | 10.58 | 3,115,990 |
| 18 Jun 2024 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | 3,684,990 |
| 17 Jun 2024 | 10.19 | 10.29 | 10.03 | 10.08 | 10.08 | 2,942,453 |
| 14 Jun 2024 | 10.18 | 10.27 | 9.95 | 10.22 | 10.22 | 3,427,170 |
| 13 Jun 2024 | 10.05 | 10.23 | 10.00 | 10.12 | 10.12 | 2,264,100 |
| 12 Jun 2024 | 9.81 | 10.15 | 9.80 | 10.08 | 10.08 | 2,831,500 |
| 11 Jun 2024 | 9.79 | 10.02 | 9.54 | 10.00 | 10.00 | 3,330,043 |
| 07 Jun 2024 | 9.68 | 9.96 | 9.64 | 9.79 | 9.79 | 3,474,713 |
| 06 Jun 2024 | 10.30 | 10.32 | 9.41 | 9.53 | 9.53 | 6,352,200 |
| 05 Jun 2024 | 10.22 | 10.38 | 10.03 | 10.24 | 10.24 | 3,607,600 |
| 04 Jun 2024 | 10.71 | 10.73 | 9.82 | 10.30 | 10.30 | 7,558,922 |
| 03 Jun 2024 | 10.98 | 11.00 | 10.66 | 10.75 | 10.75 | 3,506,363 |
| 31 May 2024 | 10.90 | 11.10 | 10.77 | 10.97 | 10.97 | 3,587,855 |
| 30 May 2024 | 10.86 | 10.88 | 10.65 | 10.81 | 10.81 | 2,529,300 |
| 29 May 2024 | 10.89 | 11.11 | 10.81 | 10.86 | 10.86 | 3,133,600 |
| 28 May 2024 | 10.85 | 11.05 | 10.79 | 10.89 | 10.89 | 2,786,200 |
| 27 May 2024 | 10.88 | 11.00 | 10.56 | 10.95 | 10.95 | 3,701,650 |
| 24 May 2024 | 10.99 | 11.10 | 10.84 | 10.87 | 10.87 | 3,244,480 |
| 23 May 2024 | 11.15 | 11.23 | 10.95 | 10.99 | 10.99 | 3,354,563 |
| 22 May 2024 | 10.92 | 11.25 | 10.83 | 11.17 | 11.17 | 4,712,950 |
| 21 May 2024 | 10.98 | 11.00 | 10.80 | 10.91 | 10.91 | 2,520,330 |
| 20 May 2024 | 10.98 | 11.09 | 10.85 | 10.99 | 10.99 | 3,392,263 |
| 17 May 2024 | 10.71 | 11.04 | 10.67 | 10.98 | 10.98 | 4,007,179 |
| 16 May 2024 | 10.65 | 10.84 | 10.65 | 10.73 | 10.73 | 3,485,350 |
| 15 May 2024 | 10.75 | 10.78 | 10.50 | 10.66 | 10.66 | 2,240,370 |
| 14 May 2024 | 10.62 | 10.82 | 10.58 | 10.68 | 10.68 | 2,640,200 |
| 13 May 2024 | 10.85 | 10.85 | 10.60 | 10.62 | 10.62 | 3,417,300 |
| 10 May 2024 | 11.11 | 11.11 | 10.78 | 10.87 | 10.87 | 3,903,800 |
| 09 May 2024 | 10.95 | 11.22 | 10.92 | 10.98 | 10.98 | 4,275,950 |
| 08 May 2024 | 11.33 | 11.33 | 10.85 | 10.92 | 10.92 | 4,951,400 |
| 07 May 2024 | 11.15 | 11.34 | 11.13 | 11.23 | 11.23 | 3,319,200 |
| 06 May 2024 | 11.30 | 11.44 | 11.18 | 11.26 | 11.26 | 3,894,700 |
| 30 Apr 2024 | 11.12 | 11.30 | 10.96 | 11.14 | 11.14 | 4,662,080 |
| 29 Apr 2024 | 10.84 | 11.17 | 10.84 | 11.12 | 11.12 | 4,833,177 |
| 26 Apr 2024 | 10.39 | 10.85 | 10.18 | 10.84 | 10.84 | 5,948,327 |
| 25 Apr 2024 | 10.30 | 10.70 | 10.18 | 10.39 | 10.39 | 5,272,280 |
| 24 Apr 2024 | 9.84 | 10.40 | 9.84 | 10.35 | 10.35 | 5,276,015 |
| 23 Apr 2024 | 9.60 | 9.96 | 9.59 | 9.94 | 9.94 | 5,990,000 |
| 22 Apr 2024 | 9.52 | 9.61 | 8.97 | 9.52 | 9.52 | 4,905,447 |
| 19 Apr 2024 | 10.09 | 10.09 | 9.47 | 9.61 | 9.61 | 4,649,900 |
| 18 Apr 2024 | 9.90 | 10.16 | 9.61 | 9.93 | 9.93 | 5,506,995 |
| 17 Apr 2024 | 9.05 | 9.86 | 9.05 | 9.85 | 9.85 | 6,817,500 |
| 16 Apr 2024 | 10.00 | 10.00 | 8.88 | 8.90 | 8.90 | 8,403,710 |
| 15 Apr 2024 | 10.80 | 11.12 | 9.98 | 10.15 | 10.15 | 6,980,737 |
| 12 Apr 2024 | 10.79 | 11.32 | 10.79 | 10.96 | 10.96 | 5,306,806 |
| 11 Apr 2024 | 11.06 | 11.17 | 10.72 | 10.78 | 10.78 | 5,020,180 |
| 10 Apr 2024 | 11.67 | 11.67 | 10.94 | 11.07 | 11.07 | 5,130,956 |
| 09 Apr 2024 | 11.38 | 11.70 | 11.35 | 11.58 | 11.58 | 3,601,100 |
| 08 Apr 2024 | 11.99 | 12.10 | 11.36 | 11.38 | 11.38 | 5,721,471 |
| 03 Apr 2024 | 12.63 | 12.63 | 11.97 | 11.99 | 11.99 | 7,414,900 |
| 02 Apr 2024 | 12.55 | 12.92 | 12.27 | 12.66 | 12.66 | 8,258,740 |
| 01 Apr 2024 | 12.50 | 12.75 | 12.39 | 12.54 | 12.54 | 5,615,300 |
| 29 Mar 2024 | 12.25 | 12.80 | 12.10 | 12.42 | 12.42 | 4,645,761 |
| 28 Mar 2024 | 11.85 | 12.25 | 11.72 | 12.17 | 12.17 | 7,015,995 |
| 27 Mar 2024 | 12.65 | 12.66 | 11.66 | 11.71 | 11.71 | 8,944,400 |
| 26 Mar 2024 | 12.31 | 13.20 | 12.29 | 12.66 | 12.66 | 9,949,400 |
| 25 Mar 2024 | 12.74 | 12.80 | 12.26 | 12.30 | 12.30 | 5,909,000 |
| 22 Mar 2024 | 12.81 | 12.94 | 12.50 | 12.73 | 12.73 | 5,946,400 |
| 21 Mar 2024 | 12.77 | 12.96 | 12.58 | 12.89 | 12.89 | 5,899,680 |
| 20 Mar 2024 | 12.60 | 13.15 | 12.60 | 12.85 | 12.85 | 7,125,754 |
| 19 Mar 2024 | 12.56 | 12.80 | 12.40 | 12.60 | 12.60 | 6,943,884 |
| 18 Mar 2024 | 12.30 | 12.50 | 12.10 | 12.48 | 12.48 | 6,383,510 |
| 15 Mar 2024 | 11.77 | 12.13 | 11.75 | 12.13 | 12.13 | 5,119,050 |
| 14 Mar 2024 | 11.98 | 12.15 | 11.60 | 11.81 | 11.81 | 5,536,300 |
| 13 Mar 2024 | 12.00 | 12.26 | 12.00 | 12.04 | 12.04 | 6,516,660 |
| 12 Mar 2024 | 12.23 | 12.40 | 11.93 | 12.06 | 12.06 | 9,219,106 |
| 11 Mar 2024 | 11.49 | 12.30 | 11.44 | 12.29 | 12.29 | 10,825,750 |
| 08 Mar 2024 | 11.48 | 11.64 | 11.15 | 11.59 | 11.59 | 5,389,500 |
| 07 Mar 2024 | 11.82 | 11.86 | 11.31 | 11.32 | 11.32 | 5,545,200 |
| 06 Mar 2024 | 11.60 | 11.81 | 11.38 | 11.68 | 11.68 | 5,427,801 |
| 05 Mar 2024 | 11.86 | 11.87 | 11.38 | 11.46 | 11.46 | 6,217,100 |
| 04 Mar 2024 | 11.75 | 12.06 | 11.46 | 11.92 | 11.92 | 6,839,800 |
| 01 Mar 2024 | 11.26 | 11.79 | 11.26 | 11.75 | 11.75 | 7,557,213 |
| 29 Feb 2024 | 10.48 | 11.30 | 10.48 | 11.26 | 11.26 | 6,701,223 |
| 28 Feb 2024 | 11.94 | 12.30 | 10.68 | 10.68 | 10.68 | 12,012,570 |
| 27 Feb 2024 | 11.39 | 11.88 | 11.24 | 11.86 | 11.86 | 5,993,780 |
| 26 Feb 2024 | 11.20 | 11.63 | 11.14 | 11.38 | 11.38 | 6,551,532 |
| 23 Feb 2024 | 10.88 | 11.28 | 10.84 | 11.27 | 11.27 | 8,242,883 |
| 22 Feb 2024 | 10.25 | 10.69 | 10.22 | 10.68 | 10.68 | 6,544,505 |
| 21 Feb 2024 | 10.14 | 10.58 | 10.05 | 10.26 | 10.26 | 7,030,090 |
| 20 Feb 2024 | 9.79 | 10.74 | 9.45 | 10.33 | 10.33 | 9,813,942 |
| 19 Feb 2024 | 9.33 | 10.10 | 9.33 | 9.79 | 9.79 | 7,890,558 |
| 08 Feb 2024 | 8.28 | 9.49 | 8.02 | 9.29 | 9.29 | 8,912,400 |
| 07 Feb 2024 | 8.63 | 8.98 | 8.09 | 8.27 | 8.27 | 7,143,069 |
| 06 Feb 2024 | 8.50 | 9.02 | 7.71 | 8.57 | 8.57 | 7,811,839 |
| 05 Feb 2024 | 10.05 | 10.05 | 8.50 | 8.61 | 8.61 | 9,064,617 |
| 02 Feb 2024 | 10.55 | 11.17 | 9.60 | 10.06 | 10.06 | 7,469,131 |
| 01 Feb 2024 | 10.62 | 10.78 | 10.15 | 10.65 | 10.65 | 6,680,597 |
| 31 Jan 2024 | 11.68 | 11.99 | 10.74 | 10.78 | 10.78 | 6,935,626 |
| 30 Jan 2024 | 12.32 | 12.52 | 11.95 | 11.95 | 11.95 | 3,190,630 |
| 29 Jan 2024 | 13.12 | 13.12 | 12.34 | 12.38 | 12.38 | 4,295,552 |
| 26 Jan 2024 | 13.47 | 13.53 | 12.95 | 12.97 | 12.97 | 3,860,463 |
| 25 Jan 2024 | 12.60 | 13.50 | 12.40 | 13.36 | 13.36 | 5,937,343 |
| 24 Jan 2024 | 12.69 | 12.83 | 12.08 | 12.60 | 12.60 | 4,524,396 |
| 23 Jan 2024 | 12.70 | 12.99 | 12.20 | 12.64 | 12.64 | 5,201,863 |
| 22 Jan 2024 | 13.72 | 13.94 | 12.47 | 12.83 | 12.83 | 5,884,793 |
| 19 Jan 2024 | 14.13 | 14.33 | 13.76 | 13.80 | 13.80 | 3,606,176 |
| 18 Jan 2024 | 14.06 | 14.25 | 13.60 | 14.19 | 14.19 | 5,252,790 |
| 17 Jan 2024 | 14.79 | 14.79 | 14.11 | 14.12 | 14.12 | 3,996,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.