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 ¥917.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥752.57, while ¥1000 invested 1 year ago would be worth ¥749.36. This corresponds to total returns of -8.25%, -24.74%, -25.06%, respectively, with annualized returns of -0.86%, -5.52%, -25.06%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.24 | 9.24 | 9.24 | 9.3 | 9.03 | 5.98M |
| October 20, 2026 | 9.03 | 9.15 | 9.15 | 9.2 | 8.93 | 5.63M |
| October 19, 2026 | 9.03 | 9.03 | 9.03 | 9.13 | 8.78 | 6.11M |
| October 16, 2026 | 9.19 | 9.1 | 9.1 | 9.35 | 9.04 | 6.5M |
| October 15, 2026 | 9.13 | 9.07 | 9.07 | 9.3 | 8.99 | 7M |
| October 14, 2026 | 9.69 | 9.38 | 9.38 | 9.72 | 9.36 | 5.61M |
| October 13, 2026 | 9.37 | 9.69 | 9.69 | 9.76 | 9.12 | 8.53M |
| October 12, 2026 | 9.65 | 9.53 | 9.53 | 9.71 | 9.46 | 4.44M |
| October 09, 2026 | 9.62 | 9.72 | 9.72 | 9.73 | 9.22 | 7.76M |
| October 08, 2026 | 9.8 | 9.7 | 9.7 | 10.07 | 9.61 | 6.6M |
| September 30, 2026 | 9.87 | 9.75 | 9.75 | 9.97 | 9.71 | 6.03M |
| September 29, 2026 | 9.62 | 9.82 | 9.82 | 9.91 | 9.46 | 6.55M |
| September 28, 2026 | 9.73 | 9.58 | 9.58 | 9.84 | 9.47 | 6.69M |
| September 24, 2026 | 9.86 | 9.78 | 9.78 | 9.91 | 9.75 | 4.92M |
| September 23, 2026 | 9.93 | 9.87 | 9.87 | 10.05 | 9.78 | 6.37M |
| September 22, 2026 | 10.15 | 10.03 | 10.03 | 10.16 | 9.99 | 7.22M |
| September 21, 2026 | 9.98 | 10.1 | 10.1 | 10.14 | 9.92 | 7.51M |
| September 18, 2026 | 9.93 | 9.92 | 9.92 | 10.13 | 9.82 | 8.94M |
| September 17, 2026 | 9.81 | 9.85 | 9.85 | 10.04 | 9.62 | 7.74M |
| September 16, 2026 | 9.75 | 9.86 | 9.86 | 9.95 | 9.63 | 10.39M |
| September 15, 2026 | 10.01 | 9.75 | 9.75 | 10.16 | 9.72 | 12.27M |
| September 11, 2026 | 10.19 | 10.24 | 10.24 | 10.3 | 9.92 | 13.73M |
| September 10, 2026 | 10.03 | 9.99 | 9.99 | 10.17 | 9.92 | 6.21M |
| September 09, 2026 | 10.07 | 10.12 | 10.12 | 10.39 | 10.04 | 8.24M |
| September 08, 2026 | 9.96 | 10.11 | 10.11 | 10.16 | 9.92 | 5.25M |
| September 07, 2026 | 9.98 | 10.03 | 10.03 | 10.06 | 9.93 | 5.01M |
| September 04, 2026 | 10.19 | 9.94 | 9.94 | 10.19 | 9.88 | 6.58M |
| September 03, 2026 | 10.16 | 10.06 | 10.06 | 10.26 | 10.01 | 4.93M |
| September 02, 2026 | 10.2 | 10.16 | 10.16 | 10.2 | 10 | 4.56M |
| September 01, 2026 | 10.23 | 10.18 | 10.18 | 10.24 | 10.07 | 6.52M |
| August 31, 2026 | 9.88 | 10.16 | 10.16 | 10.17 | 9.88 | 6.71M |
| August 28, 2026 | 10.01 | 10.02 | 10.02 | 10.13 | 9.98 | 5.97M |
| August 27, 2026 | 9.97 | 10.05 | 10.05 | 10.09 | 9.85 | 7.99M |
| August 26, 2026 | 9.99 | 9.89 | 9.89 | 9.99 | 9.72 | 7.2M |
| August 25, 2026 | 9.59 | 9.9 | 9.9 | 9.94 | 9.35 | 8.57M |
| August 24, 2026 | 9.65 | 9.55 | 9.55 | 9.73 | 9.41 | 6.26M |
| 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 |
AD
