Shenzhen Kexin Communication Technologies Co.,Ltd (300565.SZ) SHZ

12.81

-0.13(-1.00%)

Updated at June 03 03:04PM

Currency In CNY

300565.SZ Historical Return

If you invested ¥1000 in Shenzhen Kexin Communication Technologies Co.,Ltd (300565.SZ) since IPO date, it would be worth ¥1,337.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥805.66, while ¥1000 invested 1 year ago would be worth ¥1,146.82. This corresponds to total returns of 33.72%, -19.43%, 14.68%, respectively, with annualized returns of 3.09%, -4.23%, 14.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300565.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	14.09	13.63	13.63	14.28	13.59	16.04M
May 26, 2026	14.57	14.11	14.11	14.63	13.97	17.45M
May 25, 2026	14.8	14.64	14.64	15.04	14.37	20.03M
May 22, 2026	14.24	14.75	14.75	15.08	14.06	23.97M
May 21, 2026	15.39	14.17	14.17	15.39	14.11	27.39M
May 20, 2026	15.31	14.92	14.92	15.37	14.74	31.38M
May 19, 2026	15.76	15.43	15.43	15.98	15.15	35.33M
May 18, 2026	15.39	15.69	15.69	15.99	14.8	48.26M
May 15, 2026	15.77	15.6	15.6	16.15	15.2	61.15M
May 14, 2026	14.3	15.15	15.15	16.29	14.2	76.05M
May 13, 2026	13.3	14	14	14.18	13.28	33.6M
May 12, 2026	13	13.21	13.21	13.26	12.85	15.98M
May 11, 2026	13.15	12.91	12.91	13.18	12.82	11.69M
May 08, 2026	13.12	13.04	13.04	13.18	12.97	11.21M
May 07, 2026	12.9	13.23	13.23	13.26	12.8	16.44M
May 06, 2026	12.75	12.84	12.84	12.93	12.75	10.39M
April 30, 2026	12.65	12.71	12.71	12.76	12.53	9.73M
April 29, 2026	12.59	12.65	12.65	12.78	12.51	10.21M
April 28, 2026	12.7	12.55	12.55	12.8	12.5	11.22M
April 27, 2026	12.53	12.85	12.85	12.85	12.14	16.92M
April 24, 2026	12.82	12.65	12.65	13.1	12.65	16.94M
April 23, 2026	13.31	12.51	12.51	13.37	12.45	23.67M
April 22, 2026	13.33	13.38	13.38	13.58	13.21	13.15M
April 21, 2026	13.87	13.44	13.44	13.87	13.22	23.04M
April 20, 2026	14.39	13.94	13.94	14.39	13.8	25.85M
April 17, 2026	14.36	14.43	14.43	14.65	14.19	20.91M
April 16, 2026	14.45	14.42	14.42	14.46	14.04	20.39M
April 15, 2026	14.7	14.46	14.46	14.78	14.28	24.35M
April 14, 2026	15.03	14.85	14.85	15.06	14.58	25.66M
April 13, 2026	14.68	14.95	14.95	15.08	14.53	24.23M
April 10, 2026	15.33	14.93	14.93	15.47	14.88	44.32M
April 09, 2026	14.76	15.6	15.6	15.86	14.71	58.77M
April 08, 2026	14.78	14.99	14.99	15.02	14.58	38.91M
April 07, 2026	14.11	14.55	14.55	14.75	14	30.71M
April 03, 2026	14.85	14.11	14.11	14.94	14.02	33.07M
April 02, 2026	13.81	14.69	14.69	15.18	13.78	45.73M
April 01, 2026	14.29	13.94	13.94	14.45	13.79	20.67M
March 31, 2026	14.33	14.15	14.15	14.38	13.85	23.01M
March 30, 2026	13.37	14.29	14.29	14.72	13.31	33.12M
March 27, 2026	13.51	13.71	13.71	13.84	12.91	24.39M
March 26, 2026	14.17	13.81	13.81	14.39	13.75	22.66M
March 25, 2026	14.25	14.24	14.24	14.4	14	31.1M
March 24, 2026	14	14.13	14.13	14.17	13.66	33.15M
March 23, 2026	13.75	13.73	13.73	14.13	13.18	44.73M
March 20, 2026	13.53	14.03	14.03	15.25	13.53	57.83M
March 19, 2026	13	13.3	13.3	13.88	13	20.17M
March 18, 2026	12.94	13.22	13.22	13.25	12.71	14.99M
March 17, 2026	13.75	12.82	12.82	13.79	12.8	21.49M
March 16, 2026	13.66	13.81	13.81	13.86	13.42	15.54M
March 13, 2026	13.75	13.64	13.64	14.12	13.47	16.68M
March 12, 2026	13.88	13.8	13.8	14.25	13.73	17.38M
March 11, 2026	14.03	13.95	13.95	14.33	13.92	22.63M
March 10, 2026	13.83	13.9	14.02	14.08	13.6	11.51M
March 09, 2026	13.64	13.54	13.54	13.72	13.2	22.34M
March 06, 2026	13.83	13.89	13.89	14.2	13.76	23.02M
March 05, 2026	14.51	13.93	13.93	14.64	13.86	35.25M