Shenzhen Kexin Communication Technologies Co.,Ltd (300565.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300565.SZ Historical Return
If you invested ¥1000 in Shenzhen Kexin Communication Technologies Co.,Ltd (300565.SZ) since IPO date, it would be worth ¥1,005.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥617.31, while ¥1000 invested 1 year ago would be worth ¥726.79. This corresponds to total returns of 0.52%, -38.27%, -27.32%, respectively, with annualized returns of 0.05%, -9.2%, -27.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300565.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.57 | 9.63 | 9.63 | 9.72 | 9.41 | 6.22M |
| August 20, 2026 | 9.45 | 9.57 | 9.57 | 9.69 | 9.36 | 7.7M |
| August 19, 2026 | 9.69 | 9.32 | 9.32 | 9.76 | 9.28 | 8.13M |
| August 18, 2026 | 9.91 | 9.78 | 9.78 | 9.94 | 9.64 | 6.67M |
| August 17, 2026 | 9.72 | 9.91 | 9.91 | 9.92 | 9.68 | 7.06M |
| August 14, 2026 | 9.73 | 9.76 | 9.76 | 9.87 | 9.63 | 6.26M |
| August 13, 2026 | 10 | 9.74 | 9.74 | 10.08 | 9.68 | 7.56M |
| August 12, 2026 | 9.75 | 9.92 | 9.92 | 9.92 | 9.72 | 7.61M |
| August 11, 2026 | 9.91 | 9.8 | 9.8 | 9.91 | 9.66 | 9.4M |
| August 10, 2026 | 9.96 | 9.78 | 9.78 | 10.08 | 9.61 | 13.92M |
| August 07, 2026 | 9.7 | 10.07 | 10.07 | 10.2 | 9.58 | 19.89M |
| August 06, 2026 | 9.5 | 9.83 | 9.83 | 10.07 | 9.4 | 18.61M |
| August 05, 2026 | 9.28 | 9.49 | 9.49 | 9.54 | 9.28 | 9.22M |
| August 04, 2026 | 9.28 | 9.37 | 9.37 | 9.42 | 9.19 | 7.87M |
| August 03, 2026 | 8.87 | 9.24 | 9.24 | 9.26 | 8.83 | 9.18M |
| July 31, 2026 | 8.8 | 8.86 | 8.86 | 8.97 | 8.8 | 10.08M |
| July 30, 2026 | 8.82 | 8.6 | 8.6 | 8.95 | 8.56 | 9.19M |
| July 29, 2026 | 8.73 | 8.88 | 8.88 | 8.89 | 8.62 | 9.51M |
| July 28, 2026 | 8.62 | 8.73 | 8.73 | 8.95 | 8.5 | 11.16M |
| July 27, 2026 | 8.37 | 8.62 | 8.62 | 8.64 | 8.29 | 8.5M |
| July 23, 2026 | 8.28 | 8.54 | 8.54 | 8.54 | 8.27 | 9.24M |
| July 22, 2026 | 8.34 | 8.24 | 8.24 | 8.46 | 8.2 | 9.83M |
| July 21, 2026 | 8.34 | 8.44 | 8.44 | 8.48 | 7.68 | 14.68M |
| July 20, 2026 | 8.69 | 8.33 | 8.33 | 8.92 | 8.21 | 12.06M |
| July 17, 2026 | 9.06 | 8.67 | 8.67 | 9.19 | 8.54 | 13.05M |
| July 16, 2026 | 9.03 | 9.15 | 9.15 | 9.33 | 8.95 | 11.05M |
| July 15, 2026 | 9.1 | 9.14 | 9.14 | 9.35 | 9.03 | 10.32M |
| July 14, 2026 | 8.9 | 9.19 | 9.19 | 9.21 | 8.76 | 10.57M |
| July 13, 2026 | 9.62 | 8.91 | 8.91 | 9.7 | 8.86 | 13.03M |
| July 10, 2026 | 9.4 | 9.65 | 9.65 | 10.11 | 9.4 | 15.41M |
| July 09, 2026 | 9.4 | 9.47 | 9.47 | 9.65 | 9.04 | 13.85M |
| July 08, 2026 | 9.29 | 9.2 | 9.2 | 9.42 | 8.95 | 8.95M |
| July 07, 2026 | 9.57 | 9.35 | 9.35 | 9.81 | 9.3 | 10.61M |
| July 06, 2026 | 10.12 | 9.68 | 9.68 | 10.31 | 9.66 | 14.29M |
| July 03, 2026 | 10.05 | 10.07 | 10.07 | 10.15 | 9.93 | 8.91M |
| July 02, 2026 | 10.15 | 9.98 | 9.98 | 10.39 | 9.93 | 12.29M |
| July 01, 2026 | 10.2 | 10.29 | 10.29 | 10.49 | 10.05 | 12.39M |
| June 30, 2026 | 10.03 | 10.18 | 10.18 | 10.32 | 9.94 | 10.44M |
| June 29, 2026 | 10.23 | 10.03 | 10.03 | 10.3 | 9.7 | 13.49M |
| June 26, 2026 | 10.82 | 10.28 | 10.28 | 10.84 | 10.28 | 13.01M |
| June 25, 2026 | 11.2 | 10.95 | 10.95 | 11.38 | 10.91 | 12.01M |
| June 24, 2026 | 11.65 | 11.29 | 11.29 | 11.79 | 11.18 | 12.91M |
| June 23, 2026 | 11.74 | 11.74 | 11.74 | 12.12 | 11.6 | 11.25M |
| June 22, 2026 | 11.94 | 11.82 | 11.82 | 12 | 11.24 | 17.33M |
| June 18, 2026 | 12.4 | 12 | 12 | 12.47 | 12 | 13.07M |
| June 17, 2026 | 12.4 | 12.4 | 12.4 | 12.62 | 12.26 | 12.71M |
| June 16, 2026 | 12.14 | 12.65 | 12.65 | 12.73 | 12.1 | 19.64M |
| June 15, 2026 | 11.65 | 12.25 | 12.25 | 12.55 | 11.6 | 21.68M |
| June 12, 2026 | 12.06 | 11.54 | 11.54 | 12.09 | 11.52 | 13.89M |
| June 11, 2026 | 11.89 | 11.83 | 11.83 | 12.14 | 11.69 | 13.46M |
| June 10, 2026 | 11.98 | 12.09 | 12.09 | 12.15 | 11.44 | 17.8M |
| June 09, 2026 | 12.18 | 12.06 | 12.06 | 12.29 | 11.93 | 13.24M |
| June 08, 2026 | 12.44 | 12.04 | 12.04 | 12.74 | 11.93 | 20.23M |
| June 05, 2026 | 12.85 | 12.83 | 12.83 | 13.3 | 12.4 | 17.82M |
| June 04, 2026 | 12.5 | 13 | 13 | 13.01 | 12.47 | 16.6M |
| June 03, 2026 | 13 | 12.81 | 12.81 | 13.6 | 12.67 | 19.79M |
| June 02, 2026 | 13.2 | 12.94 | 12.94 | 13.46 | 12.89 | 16.89M |
| June 01, 2026 | 14.11 | 13.2 | 13.2 | 14.2 | 13.17 | 27.87M |
| May 29, 2026 | 13.85 | 14.1 | 14.1 | 14.99 | 13.68 | 35.18M |
| May 28, 2026 | 13.55 | 13.64 | 13.64 | 13.87 | 13.19 | 15.76M |
AD
