Kaixin Holdings NASDAQ:KXIN Historical Prices

Below are the 1526 trading days of historical prices for KXIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1526	NASDAQ	KXIN	Thu, Mar 7, 2024	0.23	0.23	0.23	0.23
1525	NASDAQ	KXIN	Wed, Mar 6, 2024	0.24	0.24	0.23	0.23
1524	NASDAQ	KXIN	Tue, Mar 5, 2024	0.24	0.25	0.23	0.23
1523	NASDAQ	KXIN	Mon, Mar 4, 2024	0.24	0.25	0.23	0.24
1522	NASDAQ	KXIN	Fri, Mar 1, 2024	0.25	0.25	0.24	0.25
1521	NASDAQ	KXIN	Thu, Feb 29, 2024	0.24	0.26	0.23	0.24
1520	NASDAQ	KXIN	Wed, Feb 28, 2024	0.24	0.25	0.23	0.24
1519	NASDAQ	KXIN	Tue, Feb 27, 2024	0.25	0.26	0.24	0.24
1518	NASDAQ	KXIN	Mon, Feb 26, 2024	0.26	0.27	0.24	0.25
1517	NASDAQ	KXIN	Fri, Feb 23, 2024	0.24	0.27	0.24	0.25
1516	NASDAQ	KXIN	Thu, Feb 22, 2024	0.25	0.26	0.24	0.24
1515	NASDAQ	KXIN	Wed, Feb 21, 2024	0.26	0.26	0.25	0.25
1514	NASDAQ	KXIN	Tue, Feb 20, 2024	0.27	0.28	0.25	0.26
1513	NASDAQ	KXIN	Fri, Feb 16, 2024	0.26	0.31	0.26	0.28
1512	NASDAQ	KXIN	Thu, Feb 15, 2024	0.27	0.28	0.26	0.27
1511	NASDAQ	KXIN	Wed, Feb 14, 2024	0.27	0.29	0.25	0.27
1510	NASDAQ	KXIN	Tue, Feb 13, 2024	0.31	0.34	0.28	0.29
1509	NASDAQ	KXIN	Mon, Feb 12, 2024	0.24	0.34	0.24	0.33
1508	NASDAQ	KXIN	Fri, Feb 9, 2024	0.25	0.27	0.24	0.25
1507	NASDAQ	KXIN	Thu, Feb 8, 2024	0.26	0.28	0.24	0.25
1506	NASDAQ	KXIN	Wed, Feb 7, 2024	0.23	0.27	0.22	0.23
1505	NASDAQ	KXIN	Tue, Feb 6, 2024	0.22	0.26	0.22	0.23
1504	NASDAQ	KXIN	Mon, Feb 5, 2024	0.25	0.27	0.22	0.22
1503	NASDAQ	KXIN	Fri, Feb 2, 2024	0.26	0.28	0.25	0.25
1502	NASDAQ	KXIN	Thu, Feb 1, 2024	0.31	0.32	0.27	0.29
1501	NASDAQ	KXIN	Wed, Jan 31, 2024	0.77	0.85	0.27	0.29
1500	NASDAQ	KXIN	Tue, Jan 30, 2024	0.80	0.85	0.71	0.73
1499	NASDAQ	KXIN	Mon, Jan 29, 2024	0.57	0.80	0.57	0.76
1498	NASDAQ	KXIN	Fri, Jan 26, 2024	0.61	0.61	0.56	0.57
1497	NASDAQ	KXIN	Thu, Jan 25, 2024	0.59	0.63	0.59	0.61
1496	NASDAQ	KXIN	Wed, Jan 24, 2024	0.60	0.64	0.58	0.59
1495	NASDAQ	KXIN	Tue, Jan 23, 2024	0.60	0.62	0.58	0.60
1494	NASDAQ	KXIN	Mon, Jan 22, 2024	0.59	0.60	0.56	0.57
1493	NASDAQ	KXIN	Fri, Jan 19, 2024	0.67	0.67	0.55	0.58
1492	NASDAQ	KXIN	Thu, Jan 18, 2024	0.65	0.66	0.61	0.62
1491	NASDAQ	KXIN	Wed, Jan 17, 2024	0.65	0.68	0.62	0.63
1490	NASDAQ	KXIN	Tue, Jan 16, 2024	0.68	0.68	0.63	0.68
1489	NASDAQ	KXIN	Fri, Jan 12, 2024	0.63	0.64	0.59	0.63
1488	NASDAQ	KXIN	Thu, Jan 11, 2024	0.67	0.68	0.58	0.62
1487	NASDAQ	KXIN	Wed, Jan 10, 2024	0.63	0.66	0.60	0.65
1486	NASDAQ	KXIN	Tue, Jan 9, 2024	0.69	0.79	0.64	0.65
1485	NASDAQ	KXIN	Mon, Jan 8, 2024	0.70	0.72	0.66	0.72
1484	NASDAQ	KXIN	Fri, Jan 5, 2024	0.81	0.82	0.66	0.71
1483	NASDAQ	KXIN	Thu, Jan 4, 2024	0.84	0.84	0.81	0.84
1482	NASDAQ	KXIN	Wed, Jan 3, 2024	0.88	0.88	0.80	0.81
1481	NASDAQ	KXIN	Tue, Jan 2, 2024	0.86	0.90	0.82	0.88
1480	NASDAQ	KXIN	Fri, Dec 29, 2023	0.90	0.93	0.87	0.88
1479	NASDAQ	KXIN	Thu, Dec 28, 2023	0.83	0.94	0.83	0.90
1478	NASDAQ	KXIN	Wed, Dec 27, 2023	0.84	0.86	0.81	0.83
1477	NASDAQ	KXIN	Tue, Dec 26, 2023	0.85	0.88	0.81	0.84
1476	NASDAQ	KXIN	Fri, Dec 22, 2023	0.87	0.90	0.83	0.85
1475	NASDAQ	KXIN	Thu, Dec 21, 2023	0.89	0.93	0.85	0.87
1474	NASDAQ	KXIN	Wed, Dec 20, 2023	1.08	1.08	0.89	0.89
1473	NASDAQ	KXIN	Tue, Dec 19, 2023	1.06	1.06	0.86	0.92
1472	NASDAQ	KXIN	Mon, Dec 18, 2023	1.12	1.13	0.96	0.97
1471	NASDAQ	KXIN	Fri, Dec 15, 2023	1.26	1.26	1.01	1.05
1470	NASDAQ	KXIN	Thu, Dec 14, 2023	1.22	1.35	1.10	1.28
1469	NASDAQ	KXIN	Wed, Dec 13, 2023	1.16	1.40	0.95	1.18
1468	NASDAQ	KXIN	Tue, Dec 12, 2023	1.45	2.01	0.72	1.28
1467	NASDAQ	KXIN	Mon, Dec 11, 2023	1.64	1.64	1.40	1.62
1466	NASDAQ	KXIN	Fri, Dec 8, 2023	1.47	1.81	1.40	1.69
1465	NASDAQ	KXIN	Thu, Dec 7, 2023	1.47	1.50	1.39	1.42
1464	NASDAQ	KXIN	Wed, Dec 6, 2023	1.47	1.58	1.46	1.51
1463	NASDAQ	KXIN	Tue, Dec 5, 2023	1.56	1.56	1.42	1.52
1462	NASDAQ	KXIN	Mon, Dec 4, 2023	1.56	1.63	1.47	1.51
1461	NASDAQ	KXIN	Fri, Dec 1, 2023	1.73	1.73	1.54	1.63
1460	NASDAQ	KXIN	Thu, Nov 30, 2023	1.67	1.68	1.57	1.65
1459	NASDAQ	KXIN	Wed, Nov 29, 2023	1.69	1.75	1.66	1.67
1458	NASDAQ	KXIN	Tue, Nov 28, 2023	1.77	1.77	1.60	1.67
1457	NASDAQ	KXIN	Mon, Nov 27, 2023	1.76	1.90	1.60	1.78
1456	NASDAQ	KXIN	Fri, Nov 24, 2023	1.81	1.91	1.73	1.76
1455	NASDAQ	KXIN	Wed, Nov 22, 2023	1.98	2.10	1.80	1.90
1454	NASDAQ	KXIN	Tue, Nov 21, 2023	2.06	2.14	1.89	1.94
1453	NASDAQ	KXIN	Mon, Nov 20, 2023	2.19	2.48	2.00	2.05
1452	NASDAQ	KXIN	Fri, Nov 17, 2023	2.12	2.21	2.01	2.19
1451	NASDAQ	KXIN	Thu, Nov 16, 2023	2.03	2.13	1.90	2.09
1450	NASDAQ	KXIN	Wed, Nov 15, 2023	2.04	2.24	1.86	2.14
1449	NASDAQ	KXIN	Tue, Nov 14, 2023	1.97	2.16	1.90	1.95
1448	NASDAQ	KXIN	Mon, Nov 13, 2023	1.83	1.92	1.74	1.88
1447	NASDAQ	KXIN	Fri, Nov 10, 2023	1.82	1.92	1.68	1.81
1446	NASDAQ	KXIN	Thu, Nov 9, 2023	2.23	2.23	1.66	1.77
1445	NASDAQ	KXIN	Wed, Nov 8, 2023	2.30	2.62	2.15	2.21
1444	NASDAQ	KXIN	Tue, Nov 7, 2023	3.00	3.15	2.10	2.19
1443	NASDAQ	KXIN	Mon, Nov 6, 2023	3.29	3.52	2.75	3.51
1442	NASDAQ	KXIN	Fri, Nov 3, 2023	2.26	3.55	2.26	3.50
1441	NASDAQ	KXIN	Thu, Nov 2, 2023	2.28	2.98	2.11	2.45
1440	NASDAQ	KXIN	Wed, Nov 1, 2023	1.94	2.38	1.78	2.33
1439	NASDAQ	KXIN	Tue, Oct 31, 2023	1.68	2.17	1.51	1.97
1438	NASDAQ	KXIN	Mon, Oct 30, 2023	1.01	1.83	1.00	1.67
1437	NASDAQ	KXIN	Fri, Oct 27, 2023	1.07	1.07	1.00	1.00
1436	NASDAQ	KXIN	Thu, Oct 26, 2023	1.15	1.15	1.00	1.05
1435	NASDAQ	KXIN	Wed, Oct 25, 2023	1.21	1.21	1.12	1.12
1434	NASDAQ	KXIN	Tue, Oct 24, 2023	1.43	1.43	1.12	1.15
1433	NASDAQ	KXIN	Mon, Oct 23, 2023	1.11	1.18	1.11	1.11
1432	NASDAQ	KXIN	Fri, Oct 20, 2023	1.14	1.23	1.11	1.13
1431	NASDAQ	KXIN	Thu, Oct 19, 2023	1.19	1.24	1.15	1.16
1430	NASDAQ	KXIN	Wed, Oct 18, 2023	1.22	1.25	1.16	1.19
1429	NASDAQ	KXIN	Tue, Oct 17, 2023	1.20	1.24	1.13	1.20
1428	NASDAQ	KXIN	Mon, Oct 16, 2023	1.21	1.23	1.15	1.19
1427	NASDAQ	KXIN	Fri, Oct 13, 2023	1.24	1.27	1.11	1.25
1426	NASDAQ	KXIN	Thu, Oct 12, 2023	1.13	1.21	1.08	1.12
1425	NASDAQ	KXIN	Wed, Oct 11, 2023	1.15	1.44	1.15	1.15
1424	NASDAQ	KXIN	Tue, Oct 10, 2023	1.10	1.24	1.10	1.15
1423	NASDAQ	KXIN	Mon, Oct 9, 2023	1.17	1.19	1.05	1.07
1422	NASDAQ	KXIN	Fri, Oct 6, 2023	1.13	1.23	1.06	1.16
1421	NASDAQ	KXIN	Thu, Oct 5, 2023	1.29	1.29	0.96	1.17
1420	NASDAQ	KXIN	Wed, Oct 4, 2023	1.50	1.50	1.21	1.22
1419	NASDAQ	KXIN	Tue, Oct 3, 2023	1.62	1.62	1.31	1.37
1418	NASDAQ	KXIN	Mon, Oct 2, 2023	1.75	1.82	1.60	1.62
1417	NASDAQ	KXIN	Fri, Sep 29, 2023	1.98	2.08	1.60	1.67
1416	NASDAQ	KXIN	Thu, Sep 28, 2023	2.04	2.18	1.93	2.02
1415	NASDAQ	KXIN	Wed, Sep 27, 2023	2.01	2.29	1.80	2.06
1414	NASDAQ	KXIN	Tue, Sep 26, 2023	2.03	2.50	1.85	2.08
1413	NASDAQ	KXIN	Mon, Sep 25, 2023	2.12	2.16	2.00	2.03
1412	NASDAQ	KXIN	Fri, Sep 22, 2023	2.13	2.29	2.10	2.17
1411	NASDAQ	KXIN	Thu, Sep 21, 2023	2.33	2.40	2.10	2.15
1410	NASDAQ	KXIN	Wed, Sep 20, 2023	2.59	2.72	2.31	2.39
1409	NASDAQ	KXIN	Tue, Sep 19, 2023	2.69	2.80	2.62	2.67
1408	NASDAQ	KXIN	Mon, Sep 18, 2023	3.00	3.00	2.75	2.75
1407	NASDAQ	KXIN	Fri, Sep 15, 2023	2.78	3.08	2.64	3.06
1406	NASDAQ	KXIN	Thu, Sep 14, 2023	3.60	3.75	3.16	3.26
1405	NASDAQ	KXIN	Wed, Sep 13, 2023	3.92	4.05	3.45	3.62
1404	NASDAQ	KXIN	Tue, Sep 12, 2023	4.20	4.47	3.90	4.11
1403	NASDAQ	KXIN	Mon, Sep 11, 2023	3.82	3.82	3.82	3.82
1402	NASDAQ	KXIN	Fri, Sep 8, 2023	4.50	4.50	3.65	3.84
1401	NASDAQ	KXIN	Thu, Sep 7, 2023	2.66	5.52	2.65	5.10
1400	NASDAQ	KXIN	Wed, Sep 6, 2023	2.75	2.75	2.55	2.69
1399	NASDAQ	KXIN	Tue, Sep 5, 2023	2.70	2.76	2.68	2.70
1398	NASDAQ	KXIN	Fri, Sep 1, 2023	2.76	2.76	2.68	2.74
1397	NASDAQ	KXIN	Thu, Aug 31, 2023	2.84	2.84	2.68	2.70
1396	NASDAQ	KXIN	Wed, Aug 30, 2023	2.75	2.82	2.68	2.78
1395	NASDAQ	KXIN	Tue, Aug 29, 2023	2.78	2.85	2.68	2.78
1394	NASDAQ	KXIN	Mon, Aug 28, 2023	2.78	2.91	2.78	2.87
1393	NASDAQ	KXIN	Fri, Aug 25, 2023	2.99	2.99	2.73	2.91
1392	NASDAQ	KXIN	Thu, Aug 24, 2023	3.08	3.08	2.72	3.05
1391	NASDAQ	KXIN	Wed, Aug 23, 2023	3.09	3.30	2.70	3.00
1390	NASDAQ	KXIN	Tue, Aug 22, 2023	3.08	3.30	3.00	3.18
1389	NASDAQ	KXIN	Mon, Aug 21, 2023	3.06	3.15	2.79	3.00
1388	NASDAQ	KXIN	Fri, Aug 18, 2023	3.27	3.27	3.02	3.04
1387	NASDAQ	KXIN	Thu, Aug 17, 2023	3.14	3.21	2.78	3.14
1386	NASDAQ	KXIN	Wed, Aug 16, 2023	3.05	3.23	2.57	3.00
1385	NASDAQ	KXIN	Tue, Aug 15, 2023	3.12	3.24	3.03	3.14
1384	NASDAQ	KXIN	Mon, Aug 14, 2023	3.26	3.44	2.79	3.13
1383	NASDAQ	KXIN	Fri, Aug 11, 2023	3.08	3.43	3.08	3.30
1382	NASDAQ	KXIN	Thu, Aug 10, 2023	3.72	3.72	3.30	3.38
1381	NASDAQ	KXIN	Wed, Aug 9, 2023	3.60	3.75	3.53	3.69
1380	NASDAQ	KXIN	Tue, Aug 8, 2023	3.62	3.75	3.60	3.62
1379	NASDAQ	KXIN	Mon, Aug 7, 2023	3.86	3.86	3.68	3.75
1378	NASDAQ	KXIN	Fri, Aug 4, 2023	3.80	4.05	3.68	3.83
1377	NASDAQ	KXIN	Thu, Aug 3, 2023	3.87	3.87	3.65	3.78
1376	NASDAQ	KXIN	Wed, Aug 2, 2023	3.87	3.90	3.60	3.75
1375	NASDAQ	KXIN	Tue, Aug 1, 2023	3.83	3.98	3.80	3.97
1374	NASDAQ	KXIN	Mon, Jul 31, 2023	4.09	4.09	3.83	3.92
1373	NASDAQ	KXIN	Fri, Jul 28, 2023	4.01	4.12	3.90	3.92
1372	NASDAQ	KXIN	Thu, Jul 27, 2023	4.10	4.20	3.83	3.90
1371	NASDAQ	KXIN	Wed, Jul 26, 2023	4.05	4.43	3.90	4.10
1370	NASDAQ	KXIN	Tue, Jul 25, 2023	4.23	4.50	4.05	4.11
1369	NASDAQ	KXIN	Mon, Jul 24, 2023	4.05	4.28	3.99	4.01
1368	NASDAQ	KXIN	Fri, Jul 21, 2023	4.05	4.28	4.05	4.11
1367	NASDAQ	KXIN	Thu, Jul 20, 2023	4.02	4.19	3.91	4.12
1366	NASDAQ	KXIN	Wed, Jul 19, 2023	4.17	4.17	4.05	4.06
1365	NASDAQ	KXIN	Tue, Jul 18, 2023	4.09	4.25	3.98	4.11
1364	NASDAQ	KXIN	Mon, Jul 17, 2023	4.22	4.28	4.07	4.26
1363	NASDAQ	KXIN	Fri, Jul 14, 2023	4.22	4.35	4.06	4.19
1362	NASDAQ	KXIN	Thu, Jul 13, 2023	4.35	4.41	4.20	4.31
1361	NASDAQ	KXIN	Wed, Jul 12, 2023	4.56	4.68	4.20	4.32
1360	NASDAQ	KXIN	Tue, Jul 11, 2023	4.38	4.48	4.27	4.39
1359	NASDAQ	KXIN	Mon, Jul 10, 2023	4.26	4.50	4.05	4.28
1358	NASDAQ	KXIN	Fri, Jul 7, 2023	4.50	4.55	4.22	4.34
1357	NASDAQ	KXIN	Thu, Jul 6, 2023	4.65	4.65	4.20	4.28
1356	NASDAQ	KXIN	Wed, Jul 5, 2023	4.50	4.77	4.39	4.58
1355	NASDAQ	KXIN	Mon, Jul 3, 2023	4.65	4.80	4.50	4.79
1354	NASDAQ	KXIN	Fri, Jun 30, 2023	4.58	4.73	4.43	4.65
1353	NASDAQ	KXIN	Thu, Jun 29, 2023	4.94	4.98	4.52	4.72
1352	NASDAQ	KXIN	Wed, Jun 28, 2023	4.85	5.10	4.80	5.09
1351	NASDAQ	KXIN	Tue, Jun 27, 2023	5.06	5.10	4.82	4.97
1350	NASDAQ	KXIN	Mon, Jun 26, 2023	5.40	5.40	5.10	5.10
1349	NASDAQ	KXIN	Fri, Jun 23, 2023	5.33	5.43	5.10	5.40
1348	NASDAQ	KXIN	Thu, Jun 22, 2023	4.91	5.25	4.80	5.25
1347	NASDAQ	KXIN	Wed, Jun 21, 2023	4.67	5.40	4.65	5.06
1346	NASDAQ	KXIN	Tue, Jun 20, 2023	4.65	4.94	4.65	4.81
1345	NASDAQ	KXIN	Fri, Jun 16, 2023	4.79	4.88	4.66	4.88
1344	NASDAQ	KXIN	Thu, Jun 15, 2023	4.78	4.82	4.48	4.82
1343	NASDAQ	KXIN	Wed, Jun 14, 2023	4.73	4.95	4.50	4.80
1342	NASDAQ	KXIN	Tue, Jun 13, 2023	4.78	4.78	4.07	4.78
1341	NASDAQ	KXIN	Mon, Jun 12, 2023	4.86	4.86	4.62	4.68
1340	NASDAQ	KXIN	Fri, Jun 9, 2023	4.83	4.95	4.65	4.79
1339	NASDAQ	KXIN	Thu, Jun 8, 2023	5.10	5.10	4.65	4.82
1338	NASDAQ	KXIN	Wed, Jun 7, 2023	4.76	4.92	4.50	4.91
1337	NASDAQ	KXIN	Tue, Jun 6, 2023	4.50	5.10	3.90	4.76
1336	NASDAQ	KXIN	Mon, Jun 5, 2023	4.65	5.10	4.64	4.77
1335	NASDAQ	KXIN	Fri, Jun 2, 2023	6.28	6.66	4.80	5.25
1334	NASDAQ	KXIN	Thu, Jun 1, 2023	3.75	4.95	3.60	4.50
1333	NASDAQ	KXIN	Wed, May 31, 2023	3.86	3.90	3.60	3.75
1332	NASDAQ	KXIN	Tue, May 30, 2023	4.01	4.05	3.47	3.87
1331	NASDAQ	KXIN	Fri, May 26, 2023	4.20	4.28	3.91	4.12
1330	NASDAQ	KXIN	Thu, May 25, 2023	4.20	4.31	3.91	4.13
1329	NASDAQ	KXIN	Wed, May 24, 2023	4.07	4.35	4.05	4.17
1328	NASDAQ	KXIN	Tue, May 23, 2023	4.64	4.73	3.88	4.50
1327	NASDAQ	KXIN	Mon, May 22, 2023	4.50	4.73	4.50	4.64
1326	NASDAQ	KXIN	Fri, May 19, 2023	4.95	4.95	4.50	4.65
1325	NASDAQ	KXIN	Thu, May 18, 2023	4.84	4.98	4.53	4.58
1324	NASDAQ	KXIN	Wed, May 17, 2023	4.80	5.10	4.65	4.83
1323	NASDAQ	KXIN	Tue, May 16, 2023	4.70	4.80	4.56	4.68
1322	NASDAQ	KXIN	Mon, May 15, 2023	4.64	4.77	4.50	4.70
1321	NASDAQ	KXIN	Fri, May 12, 2023	4.58	4.98	4.50	4.59
1320	NASDAQ	KXIN	Thu, May 11, 2023	4.95	4.95	4.64	4.72
1319	NASDAQ	KXIN	Wed, May 10, 2023	4.54	4.95	4.54	4.71
1318	NASDAQ	KXIN	Tue, May 9, 2023	4.50	4.97	4.50	4.71
1317	NASDAQ	KXIN	Mon, May 8, 2023	4.53	4.84	4.53	4.76
1316	NASDAQ	KXIN	Fri, May 5, 2023	4.62	4.65	4.54	4.61
1315	NASDAQ	KXIN	Thu, May 4, 2023	4.65	4.89	4.52	4.53
1314	NASDAQ	KXIN	Wed, May 3, 2023	4.98	5.10	4.80	5.02
1313	NASDAQ	KXIN	Tue, May 2, 2023	4.97	5.11	4.70	5.07
1312	NASDAQ	KXIN	Mon, May 1, 2023	4.86	5.10	4.85	4.95
1311	NASDAQ	KXIN	Fri, Apr 28, 2023	4.80	5.55	4.80	5.01
1310	NASDAQ	KXIN	Thu, Apr 27, 2023	4.83	5.01	4.70	5.01
1309	NASDAQ	KXIN	Wed, Apr 26, 2023	4.80	4.95	4.68	4.81
1308	NASDAQ	KXIN	Tue, Apr 25, 2023	4.80	5.10	4.80	4.95
1307	NASDAQ	KXIN	Mon, Apr 24, 2023	4.95	5.10	4.80	4.95
1306	NASDAQ	KXIN	Fri, Apr 21, 2023	5.25	5.25	5.04	5.04
1305	NASDAQ	KXIN	Thu, Apr 20, 2023	5.04	5.25	4.95	5.05
1304	NASDAQ	KXIN	Wed, Apr 19, 2023	5.43	5.52	5.25	5.33
1303	NASDAQ	KXIN	Tue, Apr 18, 2023	5.54	5.69	5.40	5.42
1302	NASDAQ	KXIN	Mon, Apr 17, 2023	5.81	6.22	5.66	5.78
1301	NASDAQ	KXIN	Fri, Apr 14, 2023	5.70	6.15	5.63	5.66
1300	NASDAQ	KXIN	Thu, Apr 13, 2023	6.00	6.30	5.78	6.15
1299	NASDAQ	KXIN	Wed, Apr 12, 2023	6.12	6.30	6.08	6.20
1298	NASDAQ	KXIN	Tue, Apr 11, 2023	6.23	6.75	6.17	6.75
1297	NASDAQ	KXIN	Mon, Apr 10, 2023	6.90	7.58	6.02	6.15
1296	NASDAQ	KXIN	Thu, Apr 6, 2023	6.99	7.26	6.68	6.75
1295	NASDAQ	KXIN	Wed, Apr 5, 2023	6.87	6.87	6.30	6.60
1294	NASDAQ	KXIN	Tue, Apr 4, 2023	7.70	7.78	7.22	7.22
1293	NASDAQ	KXIN	Mon, Apr 3, 2023	7.93	7.95	7.50	7.70
1292	NASDAQ	KXIN	Fri, Mar 31, 2023	8.07	8.25	7.50	8.18
1291	NASDAQ	KXIN	Thu, Mar 30, 2023	7.32	8.17	7.10	8.17
1290	NASDAQ	KXIN	Wed, Mar 29, 2023	6.45	7.65	6.15	7.49
1289	NASDAQ	KXIN	Tue, Mar 28, 2023	5.55	6.58	5.55	6.20
1288	NASDAQ	KXIN	Mon, Mar 27, 2023	5.25	5.98	5.25	5.67
1287	NASDAQ	KXIN	Fri, Mar 24, 2023	5.09	5.55	5.09	5.40
1286	NASDAQ	KXIN	Thu, Mar 23, 2023	5.10	5.70	5.06	5.25
1285	NASDAQ	KXIN	Wed, Mar 22, 2023	4.80	5.60	4.80	5.25
1284	NASDAQ	KXIN	Tue, Mar 21, 2023	4.40	5.00	4.35	4.68
1283	NASDAQ	KXIN	Mon, Mar 20, 2023	4.22	4.63	4.22	4.29
1282	NASDAQ	KXIN	Fri, Mar 17, 2023	4.94	5.00	4.20	4.22
1281	NASDAQ	KXIN	Thu, Mar 16, 2023	4.92	5.04	4.82	4.85
1280	NASDAQ	KXIN	Wed, Mar 15, 2023	5.10	5.12	4.80	4.83
1279	NASDAQ	KXIN	Tue, Mar 14, 2023	5.18	5.40	4.80	4.91
1278	NASDAQ	KXIN	Mon, Mar 13, 2023	6.00	6.04	4.80	5.17
1277	NASDAQ	KXIN	Fri, Mar 10, 2023	6.89	7.06	6.01	6.17
1276	NASDAQ	KXIN	Thu, Mar 9, 2023	7.17	7.17	6.60	6.90
1275	NASDAQ	KXIN	Wed, Mar 8, 2023	7.40	7.40	6.75	6.90
1274	NASDAQ	KXIN	Tue, Mar 7, 2023	7.73	7.73	6.60	7.11
1273	NASDAQ	KXIN	Mon, Mar 6, 2023	7.80	7.80	6.99	7.20
1272	NASDAQ	KXIN	Fri, Mar 3, 2023	7.50	7.93	7.22	7.81
1271	NASDAQ	KXIN	Thu, Mar 2, 2023	6.30	7.50	6.30	7.50
1270	NASDAQ	KXIN	Wed, Mar 1, 2023	6.05	6.44	6.02	6.30
1269	NASDAQ	KXIN	Tue, Feb 28, 2023	6.00	6.28	5.63	5.93
1268	NASDAQ	KXIN	Mon, Feb 27, 2023	6.00	6.38	5.70	5.99
1267	NASDAQ	KXIN	Fri, Feb 24, 2023	6.15	6.30	6.00	6.00
1266	NASDAQ	KXIN	Thu, Feb 23, 2023	6.45	6.45	6.15	6.18
1265	NASDAQ	KXIN	Wed, Feb 22, 2023	6.21	6.42	6.16	6.29
1264	NASDAQ	KXIN	Tue, Feb 21, 2023	6.15	6.21	6.00	6.11
1263	NASDAQ	KXIN	Fri, Feb 17, 2023	6.00	6.30	5.50	5.85
1262	NASDAQ	KXIN	Thu, Feb 16, 2023	5.50	5.70	5.50	5.63
1261	NASDAQ	KXIN	Wed, Feb 15, 2023	5.68	5.70	5.47	5.49
1260	NASDAQ	KXIN	Tue, Feb 14, 2023	5.55	5.75	5.28	5.53
1259	NASDAQ	KXIN	Mon, Feb 13, 2023	5.70	6.00	5.40	5.54
1258	NASDAQ	KXIN	Fri, Feb 10, 2023	5.83	6.15	5.70	5.77
1257	NASDAQ	KXIN	Thu, Feb 9, 2023	5.99	6.01	5.70	5.73
1256	NASDAQ	KXIN	Wed, Feb 8, 2023	6.11	6.11	6.00	6.01
1255	NASDAQ	KXIN	Tue, Feb 7, 2023	6.22	6.29	6.00	6.14
1254	NASDAQ	KXIN	Mon, Feb 6, 2023	6.15	6.28	6.00	6.28
1253	NASDAQ	KXIN	Fri, Feb 3, 2023	6.18	6.30	6.15	6.17
1252	NASDAQ	KXIN	Thu, Feb 2, 2023	6.28	6.64	6.15	6.30
1251	NASDAQ	KXIN	Wed, Feb 1, 2023	6.15	6.45	6.00	6.19
1250	NASDAQ	KXIN	Tue, Jan 31, 2023	6.30	6.45	6.00	6.15
1249	NASDAQ	KXIN	Mon, Jan 30, 2023	6.00	6.60	5.91	6.18
1248	NASDAQ	KXIN	Fri, Jan 27, 2023	6.00	6.19	5.73	6.00
1247	NASDAQ	KXIN	Thu, Jan 26, 2023	6.30	6.73	5.83	5.83
1246	NASDAQ	KXIN	Wed, Jan 25, 2023	6.58	6.58	6.15	6.26
1245	NASDAQ	KXIN	Tue, Jan 24, 2023	6.37	6.86	6.30	6.67
1244	NASDAQ	KXIN	Mon, Jan 23, 2023	7.44	7.50	6.47	6.57
1243	NASDAQ	KXIN	Fri, Jan 20, 2023	7.35	8.02	7.35	7.63
1242	NASDAQ	KXIN	Thu, Jan 19, 2023	7.95	8.04	7.50	7.58
1241	NASDAQ	KXIN	Wed, Jan 18, 2023	8.73	9.16	7.52	7.65
1240	NASDAQ	KXIN	Tue, Jan 17, 2023	7.88	9.45	7.80	8.96
1239	NASDAQ	KXIN	Fri, Jan 13, 2023	7.64	8.10	7.29	7.91
1238	NASDAQ	KXIN	Thu, Jan 12, 2023	6.82	7.80	6.75	7.80
1237	NASDAQ	KXIN	Wed, Jan 11, 2023	7.05	7.06	6.55	6.93
1236	NASDAQ	KXIN	Tue, Jan 10, 2023	6.30	6.90	5.78	6.54
1235	NASDAQ	KXIN	Mon, Jan 9, 2023	6.00	6.45	5.24	6.30
1234	NASDAQ	KXIN	Fri, Jan 6, 2023	6.15	6.15	5.52	5.85
1233	NASDAQ	KXIN	Thu, Jan 5, 2023	6.00	6.13	5.55	6.00
1232	NASDAQ	KXIN	Wed, Jan 4, 2023	4.95	6.00	4.77	5.93
1231	NASDAQ	KXIN	Tue, Jan 3, 2023	4.65	5.25	4.65	4.95
1230	NASDAQ	KXIN	Fri, Dec 30, 2022	5.49	5.49	4.22	4.40
1229	NASDAQ	KXIN	Thu, Dec 29, 2022	4.80	5.85	4.80	4.87
1228	NASDAQ	KXIN	Wed, Dec 28, 2022	6.00	6.15	4.20	4.73
1227	NASDAQ	KXIN	Tue, Dec 27, 2022	6.42	6.58	6.00	6.00
1226	NASDAQ	KXIN	Fri, Dec 23, 2022	6.81	7.35	6.31	6.47
1225	NASDAQ	KXIN	Thu, Dec 22, 2022	7.15	7.35	6.65	6.70
1224	NASDAQ	KXIN	Wed, Dec 21, 2022	6.83	7.15	6.83	6.95
1223	NASDAQ	KXIN	Tue, Dec 20, 2022	6.75	7.50	6.60	6.90
1222	NASDAQ	KXIN	Mon, Dec 19, 2022	7.01	7.05	6.60	6.60
1221	NASDAQ	KXIN	Fri, Dec 16, 2022	6.60	7.05	6.60	6.99
1220	NASDAQ	KXIN	Thu, Dec 15, 2022	7.20	7.32	6.75	7.01
1219	NASDAQ	KXIN	Wed, Dec 14, 2022	7.17	7.62	6.61	7.05
1218	NASDAQ	KXIN	Tue, Dec 13, 2022	8.25	8.25	7.00	7.12
1217	NASDAQ	KXIN	Mon, Dec 12, 2022	7.32	8.18	7.03	7.88
1216	NASDAQ	KXIN	Fri, Dec 9, 2022	7.28	7.83	7.28	7.35
1215	NASDAQ	KXIN	Thu, Dec 8, 2022	7.37	7.38	6.75	7.28
1214	NASDAQ	KXIN	Wed, Dec 7, 2022	7.06	7.35	6.45	6.45
1213	NASDAQ	KXIN	Tue, Dec 6, 2022	7.32	7.80	7.13	7.22
1212	NASDAQ	KXIN	Mon, Dec 5, 2022	7.65	7.95	7.29	7.32
1211	NASDAQ	KXIN	Fri, Dec 2, 2022	7.06	7.80	6.86	7.68
1210	NASDAQ	KXIN	Thu, Dec 1, 2022	7.50	7.65	6.90	7.28
1209	NASDAQ	KXIN	Wed, Nov 30, 2022	7.04	7.80	7.04	7.35
1208	NASDAQ	KXIN	Tue, Nov 29, 2022	6.97	7.29	6.78	7.13
1207	NASDAQ	KXIN	Mon, Nov 28, 2022	7.35	7.35	6.77	6.86
1206	NASDAQ	KXIN	Fri, Nov 25, 2022	7.21	7.65	7.07	7.14
1205	NASDAQ	KXIN	Wed, Nov 23, 2022	6.97	7.73	6.97	7.20
1204	NASDAQ	KXIN	Tue, Nov 22, 2022	7.23	7.65	6.77	7.09
1203	NASDAQ	KXIN	Mon, Nov 21, 2022	6.92	7.49	6.92	7.20
1202	NASDAQ	KXIN	Fri, Nov 18, 2022	7.65	7.80	7.58	7.64
1201	NASDAQ	KXIN	Thu, Nov 17, 2022	6.96	7.65	6.96	7.47
1200	NASDAQ	KXIN	Wed, Nov 16, 2022	7.80	7.80	7.07	7.27
1199	NASDAQ	KXIN	Tue, Nov 15, 2022	7.80	7.80	7.39	7.43
1198	NASDAQ	KXIN	Mon, Nov 14, 2022	6.90	7.43	6.45	7.35
1197	NASDAQ	KXIN	Fri, Nov 11, 2022	7.20	7.20	6.40	6.92
1196	NASDAQ	KXIN	Thu, Nov 10, 2022	6.59	7.18	6.59	7.06
1195	NASDAQ	KXIN	Wed, Nov 9, 2022	7.25	7.39	6.63	6.63
1194	NASDAQ	KXIN	Tue, Nov 8, 2022	7.49	7.49	7.16	7.20
1193	NASDAQ	KXIN	Mon, Nov 7, 2022	8.01	8.19	7.44	7.50
1192	NASDAQ	KXIN	Fri, Nov 4, 2022	8.27	8.65	7.88	8.26
1191	NASDAQ	KXIN	Thu, Nov 3, 2022	7.35	8.25	7.28	8.12
1190	NASDAQ	KXIN	Wed, Nov 2, 2022	7.72	8.70	7.20	7.37
1189	NASDAQ	KXIN	Tue, Nov 1, 2022	8.04	8.06	7.08	7.50
1188	NASDAQ	KXIN	Mon, Oct 31, 2022	7.75	7.80	7.50	7.66
1187	NASDAQ	KXIN	Fri, Oct 28, 2022	7.52	7.80	7.50	7.78
1186	NASDAQ	KXIN	Thu, Oct 27, 2022	9.14	9.15	7.50	7.68
1185	NASDAQ	KXIN	Wed, Oct 26, 2022	8.34	8.70	7.95	8.40
1184	NASDAQ	KXIN	Tue, Oct 25, 2022	8.15	8.55	7.88	8.15
1183	NASDAQ	KXIN	Mon, Oct 24, 2022	8.94	9.00	7.95	8.12
1182	NASDAQ	KXIN	Fri, Oct 21, 2022	9.13	9.36	8.45	8.70
1181	NASDAQ	KXIN	Thu, Oct 20, 2022	9.30	9.75	9.00	9.00
1180	NASDAQ	KXIN	Wed, Oct 19, 2022	9.48	9.75	9.30	9.32
1179	NASDAQ	KXIN	Tue, Oct 18, 2022	10.05	10.20	9.52	9.63
1178	NASDAQ	KXIN	Mon, Oct 17, 2022	10.05	10.48	9.90	10.03
1177	NASDAQ	KXIN	Fri, Oct 14, 2022	10.50	10.50	9.60	9.84
1176	NASDAQ	KXIN	Thu, Oct 13, 2022	10.05	10.48	9.90	10.31
1175	NASDAQ	KXIN	Wed, Oct 12, 2022	10.18	10.50	9.90	9.98
1174	NASDAQ	KXIN	Tue, Oct 11, 2022	10.56	10.56	9.88	9.90
1173	NASDAQ	KXIN	Mon, Oct 10, 2022	10.55	10.55	10.09	10.20
1172	NASDAQ	KXIN	Fri, Oct 7, 2022	10.84	10.94	10.20	10.45
1171	NASDAQ	KXIN	Thu, Oct 6, 2022	11.10	11.25	10.97	10.97
1170	NASDAQ	KXIN	Wed, Oct 5, 2022	11.26	12.00	11.10	11.48
1169	NASDAQ	KXIN	Tue, Oct 4, 2022	10.96	11.55	10.96	11.51
1168	NASDAQ	KXIN	Mon, Oct 3, 2022	10.80	11.29	10.80	11.05
1167	NASDAQ	KXIN	Fri, Sep 30, 2022	12.60	12.60	11.41	11.55
1166	NASDAQ	KXIN	Thu, Sep 29, 2022	13.25	13.35	12.45	12.68
1165	NASDAQ	KXIN	Wed, Sep 28, 2022	14.70	14.70	12.95	13.20
1164	NASDAQ	KXIN	Tue, Sep 27, 2022	14.28	15.60	13.68	14.85
1163	NASDAQ	KXIN	Mon, Sep 26, 2022	13.05	15.30	12.75	14.70
1162	NASDAQ	KXIN	Fri, Sep 23, 2022	11.95	15.00	11.25	13.99
1161	NASDAQ	KXIN	Thu, Sep 22, 2022	11.07	12.75	11.06	12.45
1160	NASDAQ	KXIN	Wed, Sep 21, 2022	9.75	12.90	8.85	11.73
1159	NASDAQ	KXIN	Tue, Sep 20, 2022	10.20	10.46	9.75	9.75
1158	NASDAQ	KXIN	Mon, Sep 19, 2022	10.53	10.95	10.23	10.47
1157	NASDAQ	KXIN	Fri, Sep 16, 2022	10.49	10.65	10.37	10.65
1156	NASDAQ	KXIN	Thu, Sep 15, 2022	10.71	11.18	10.50	10.80
1155	NASDAQ	KXIN	Wed, Sep 14, 2022	10.80	10.95	10.53	10.61
1154	NASDAQ	KXIN	Tue, Sep 13, 2022	11.46	11.46	10.95	11.10
1153	NASDAQ	KXIN	Mon, Sep 12, 2022	11.55	11.70	11.42	11.64
1152	NASDAQ	KXIN	Fri, Sep 9, 2022	10.80	11.70	10.73	11.15
1151	NASDAQ	KXIN	Thu, Sep 8, 2022	10.00	10.79	9.98	10.74
1150	NASDAQ	KXIN	Wed, Sep 7, 2022	10.50	10.53	9.99	10.31
1149	NASDAQ	KXIN	Tue, Sep 6, 2022	11.07	11.07	10.51	10.54
1148	NASDAQ	KXIN	Fri, Sep 2, 2022	10.95	11.01	10.65	10.99
1147	NASDAQ	KXIN	Thu, Sep 1, 2022	10.97	10.99	10.65	10.73
1146	NASDAQ	KXIN	Wed, Aug 31, 2022	10.95	11.58	10.95	11.25
1145	NASDAQ	KXIN	Tue, Aug 30, 2022	11.51	11.51	10.95	11.20
1144	NASDAQ	KXIN	Mon, Aug 29, 2022	11.94	11.96	11.40	11.43
1143	NASDAQ	KXIN	Fri, Aug 26, 2022	12.17	12.41	11.85	11.89
1142	NASDAQ	KXIN	Thu, Aug 25, 2022	12.15	12.30	11.85	12.17
1141	NASDAQ	KXIN	Wed, Aug 24, 2022	12.15	12.15	11.85	11.99
1140	NASDAQ	KXIN	Tue, Aug 23, 2022	12.45	12.56	12.08	12.45
1139	NASDAQ	KXIN	Mon, Aug 22, 2022	13.80	13.80	12.24	12.56
1138	NASDAQ	KXIN	Fri, Aug 19, 2022	13.80	13.95	13.55	13.80
1137	NASDAQ	KXIN	Thu, Aug 18, 2022	13.70	14.49	13.52	14.18
1136	NASDAQ	KXIN	Wed, Aug 17, 2022	14.42	14.55	13.35	13.71
1135	NASDAQ	KXIN	Tue, Aug 16, 2022	15.00	15.00	14.40	14.54
1134	NASDAQ	KXIN	Mon, Aug 15, 2022	15.30	15.45	15.00	15.08
1133	NASDAQ	KXIN	Fri, Aug 12, 2022	15.30	15.45	15.00	15.45
1132	NASDAQ	KXIN	Thu, Aug 11, 2022	14.70	15.30	14.66	15.30
1131	NASDAQ	KXIN	Wed, Aug 10, 2022	17.40	17.55	14.40	14.40
1130	NASDAQ	KXIN	Tue, Aug 9, 2022	17.40	18.15	16.35	17.25
1129	NASDAQ	KXIN	Mon, Aug 8, 2022	17.55	18.15	17.25	17.55
1128	NASDAQ	KXIN	Fri, Aug 5, 2022	17.25	17.85	17.25	17.55
1127	NASDAQ	KXIN	Thu, Aug 4, 2022	19.35	19.35	18.00	18.15
1126	NASDAQ	KXIN	Wed, Aug 3, 2022	18.15	18.53	17.40	18.00
1125	NASDAQ	KXIN	Tue, Aug 2, 2022	16.80	18.15	16.50	17.85
1124	NASDAQ	KXIN	Mon, Aug 1, 2022	16.50	17.40	16.20	16.95
1123	NASDAQ	KXIN	Fri, Jul 29, 2022	16.80	17.55	16.05	16.80
1122	NASDAQ	KXIN	Thu, Jul 28, 2022	16.05	16.80	15.45	16.80
1121	NASDAQ	KXIN	Wed, Jul 27, 2022	15.00	16.20	14.70	15.90
1120	NASDAQ	KXIN	Tue, Jul 26, 2022	14.17	15.15	13.97	14.85
1119	NASDAQ	KXIN	Mon, Jul 25, 2022	14.55	14.96	13.88	14.10
1118	NASDAQ	KXIN	Fri, Jul 22, 2022	14.73	14.97	14.40	14.48
1117	NASDAQ	KXIN	Thu, Jul 21, 2022	14.71	14.82	14.55	14.76
1116	NASDAQ	KXIN	Wed, Jul 20, 2022	14.81	15.15	14.81	14.99
1115	NASDAQ	KXIN	Tue, Jul 19, 2022	15.30	15.45	14.62	14.82
1114	NASDAQ	KXIN	Mon, Jul 18, 2022	14.92	15.15	14.87	15.15
1113	NASDAQ	KXIN	Fri, Jul 15, 2022	15.15	15.15	14.55	14.82
1112	NASDAQ	KXIN	Thu, Jul 14, 2022	14.87	15.15	14.87	15.00
1111	NASDAQ	KXIN	Wed, Jul 13, 2022	15.30	15.45	15.00	15.15
1110	NASDAQ	KXIN	Tue, Jul 12, 2022	15.00	15.30	15.00	15.30
1109	NASDAQ	KXIN	Mon, Jul 11, 2022	15.15	15.75	15.00	15.15
1108	NASDAQ	KXIN	Fri, Jul 8, 2022	15.15	16.05	15.15	15.31
1107	NASDAQ	KXIN	Thu, Jul 7, 2022	15.45	15.90	15.15	15.20
1106	NASDAQ	KXIN	Wed, Jul 6, 2022	15.75	15.77	14.36	15.38
1105	NASDAQ	KXIN	Tue, Jul 5, 2022	15.75	16.05	15.45	15.60
1104	NASDAQ	KXIN	Fri, Jul 1, 2022	15.45	16.33	15.30	15.53
1103	NASDAQ	KXIN	Thu, Jun 30, 2022	15.38	16.95	15.01	15.30
1102	NASDAQ	KXIN	Wed, Jun 29, 2022	15.30	15.75	15.00	15.15
1101	NASDAQ	KXIN	Tue, Jun 28, 2022	15.15	16.04	15.15	15.45
1100	NASDAQ	KXIN	Mon, Jun 27, 2022	15.00	16.05	15.00	15.30
1099	NASDAQ	KXIN	Fri, Jun 24, 2022	15.60	16.05	15.00	15.15
1098	NASDAQ	KXIN	Thu, Jun 23, 2022	15.15	15.75	15.00	15.58
1097	NASDAQ	KXIN	Wed, Jun 22, 2022	14.85	15.60	14.85	15.15
1096	NASDAQ	KXIN	Tue, Jun 21, 2022	15.00	15.60	15.00	15.30
1095	NASDAQ	KXIN	Fri, Jun 17, 2022	15.00	15.45	14.40	15.15
1094	NASDAQ	KXIN	Thu, Jun 16, 2022	14.96	15.45	14.07	14.97
1093	NASDAQ	KXIN	Wed, Jun 15, 2022	14.70	15.45	14.55	15.30
1092	NASDAQ	KXIN	Tue, Jun 14, 2022	15.30	15.90	14.40	14.94
1091	NASDAQ	KXIN	Mon, Jun 13, 2022	15.60	15.68	14.79	15.45
1090	NASDAQ	KXIN	Fri, Jun 10, 2022	15.60	16.50	14.70	16.20
1089	NASDAQ	KXIN	Thu, Jun 9, 2022	15.90	16.20	15.45	15.75
1088	NASDAQ	KXIN	Wed, Jun 8, 2022	14.55	16.35	14.55	15.90
1087	NASDAQ	KXIN	Tue, Jun 7, 2022	14.25	15.00	14.10	14.70
1086	NASDAQ	KXIN	Mon, Jun 6, 2022	14.40	14.85	13.84	14.37
1085	NASDAQ	KXIN	Fri, Jun 3, 2022	14.27	14.70	13.50	14.24
1084	NASDAQ	KXIN	Thu, Jun 2, 2022	14.40	14.69	13.52	14.32
1083	NASDAQ	KXIN	Wed, Jun 1, 2022	14.55	14.85	14.07	14.55
1082	NASDAQ	KXIN	Tue, May 31, 2022	13.11	14.70	13.11	14.45
1081	NASDAQ	KXIN	Fri, May 27, 2022	12.75	13.33	12.75	13.11
1080	NASDAQ	KXIN	Thu, May 26, 2022	12.00	13.16	12.00	12.83
1079	NASDAQ	KXIN	Wed, May 25, 2022	12.30	13.20	11.70	11.88
1078	NASDAQ	KXIN	Tue, May 24, 2022	13.80	14.25	12.30	12.33
1077	NASDAQ	KXIN	Mon, May 23, 2022	14.40	14.40	13.65	13.94
1076	NASDAQ	KXIN	Fri, May 20, 2022	14.55	14.58	14.18	14.40
1075	NASDAQ	KXIN	Thu, May 19, 2022	14.73	15.00	14.10	14.51
1074	NASDAQ	KXIN	Wed, May 18, 2022	14.26	15.30	14.25	14.40
1073	NASDAQ	KXIN	Tue, May 17, 2022	15.90	15.90	14.25	14.25
1072	NASDAQ	KXIN	Mon, May 16, 2022	15.75	16.02	15.15	15.60
1071	NASDAQ	KXIN	Fri, May 13, 2022	15.30	15.45	15.15	15.16
1070	NASDAQ	KXIN	Thu, May 12, 2022	14.25	15.30	13.65	15.15
1069	NASDAQ	KXIN	Wed, May 11, 2022	13.95	14.25	13.65	13.93
1068	NASDAQ	KXIN	Tue, May 10, 2022	16.20	16.20	13.83	14.48
1067	NASDAQ	KXIN	Mon, May 9, 2022	14.40	14.78	13.50	14.25
1066	NASDAQ	KXIN	Fri, May 6, 2022	14.85	15.15	14.40	15.15
1065	NASDAQ	KXIN	Thu, May 5, 2022	14.89	15.27	14.70	15.08
1064	NASDAQ	KXIN	Wed, May 4, 2022	14.85	15.45	14.48	15.30
1063	NASDAQ	KXIN	Tue, May 3, 2022	14.91	15.45	14.40	15.15
1062	NASDAQ	KXIN	Mon, May 2, 2022	14.93	15.45	14.25	15.15
1061	NASDAQ	KXIN	Fri, Apr 29, 2022	15.00	15.45	14.85	14.95
1060	NASDAQ	KXIN	Thu, Apr 28, 2022	14.85	15.30	14.55	14.70
1059	NASDAQ	KXIN	Wed, Apr 27, 2022	15.15	15.75	14.70	15.15
1058	NASDAQ	KXIN	Tue, Apr 26, 2022	15.15	15.45	14.40	15.00
1057	NASDAQ	KXIN	Mon, Apr 25, 2022	13.65	15.30	13.65	15.15
1056	NASDAQ	KXIN	Fri, Apr 22, 2022	13.80	14.85	13.65	13.90
1055	NASDAQ	KXIN	Thu, Apr 21, 2022	14.25	15.00	13.74	13.95
1054	NASDAQ	KXIN	Wed, Apr 20, 2022	15.30	15.37	14.40	14.70
1053	NASDAQ	KXIN	Tue, Apr 19, 2022	14.55	15.60	14.55	15.60
1052	NASDAQ	KXIN	Mon, Apr 18, 2022	15.60	15.60	14.55	14.79
1051	NASDAQ	KXIN	Thu, Apr 14, 2022	15.30	15.45	15.00	15.08
1050	NASDAQ	KXIN	Wed, Apr 13, 2022	15.15	15.60	15.00	15.45
1049	NASDAQ	KXIN	Tue, Apr 12, 2022	15.30	15.60	15.00	15.00
1048	NASDAQ	KXIN	Mon, Apr 11, 2022	15.75	15.75	15.15	15.30
1047	NASDAQ	KXIN	Fri, Apr 8, 2022	15.90	16.35	15.75	15.90
1046	NASDAQ	KXIN	Thu, Apr 7, 2022	16.35	16.65	15.75	16.35
1045	NASDAQ	KXIN	Wed, Apr 6, 2022	16.20	16.88	16.05	16.35
1044	NASDAQ	KXIN	Tue, Apr 5, 2022	17.85	17.85	15.90	16.05
1043	NASDAQ	KXIN	Mon, Apr 4, 2022	18.15	18.29	17.25	17.85
1042	NASDAQ	KXIN	Fri, Apr 1, 2022	17.55	18.30	17.40	17.85
1041	NASDAQ	KXIN	Thu, Mar 31, 2022	18.90	19.05	16.95	17.25
1040	NASDAQ	KXIN	Wed, Mar 30, 2022	18.60	19.80	18.60	19.05
1039	NASDAQ	KXIN	Tue, Mar 29, 2022	19.80	20.10	18.60	19.05
1038	NASDAQ	KXIN	Mon, Mar 28, 2022	24.45	25.05	21.00	21.90
1037	NASDAQ	KXIN	Fri, Mar 25, 2022	19.35	19.35	16.65	16.65
1036	NASDAQ	KXIN	Thu, Mar 24, 2022	19.51	19.80	18.30	19.50
1035	NASDAQ	KXIN	Wed, Mar 23, 2022	20.25	20.55	18.75	20.10
1034	NASDAQ	KXIN	Tue, Mar 22, 2022	23.25	23.55	19.95	21.30
1033	NASDAQ	KXIN	Mon, Mar 21, 2022	19.20	20.55	17.85	19.50
1032	NASDAQ	KXIN	Fri, Mar 18, 2022	17.70	19.35	17.40	19.35
1031	NASDAQ	KXIN	Thu, Mar 17, 2022	16.65	18.00	16.65	17.55
1030	NASDAQ	KXIN	Wed, Mar 16, 2022	16.80	16.80	15.30	16.65
1029	NASDAQ	KXIN	Tue, Mar 15, 2022	14.25	15.75	13.67	15.30
1028	NASDAQ	KXIN	Mon, Mar 14, 2022	15.75	15.75	14.40	14.49
1027	NASDAQ	KXIN	Fri, Mar 11, 2022	16.95	17.70	15.90	16.20
1026	NASDAQ	KXIN	Thu, Mar 10, 2022	17.70	17.85	16.50	16.95
1025	NASDAQ	KXIN	Wed, Mar 9, 2022	16.65	18.45	16.52	17.70
1024	NASDAQ	KXIN	Tue, Mar 8, 2022	16.80	18.45	16.20	16.95
1023	NASDAQ	KXIN	Mon, Mar 7, 2022	15.00	18.75	14.70	18.45
1022	NASDAQ	KXIN	Fri, Mar 4, 2022	15.15	15.68	15.00	15.15
1021	NASDAQ	KXIN	Thu, Mar 3, 2022	15.60	16.05	15.00	15.60
1020	NASDAQ	KXIN	Wed, Mar 2, 2022	15.75	16.35	15.30	15.90
1019	NASDAQ	KXIN	Tue, Mar 1, 2022	14.42	15.90	14.27	15.75
1018	NASDAQ	KXIN	Mon, Feb 28, 2022	13.92	15.00	13.92	14.55
1017	NASDAQ	KXIN	Fri, Feb 25, 2022	14.04	15.15	13.59	14.25
1016	NASDAQ	KXIN	Thu, Feb 24, 2022	13.80	14.42	12.30	13.95
1015	NASDAQ	KXIN	Wed, Feb 23, 2022	15.00	15.45	14.84	15.00
1014	NASDAQ	KXIN	Tue, Feb 22, 2022	14.40	15.30	14.40	15.00
1013	NASDAQ	KXIN	Fri, Feb 18, 2022	15.45	15.60	14.55	14.70
1012	NASDAQ	KXIN	Thu, Feb 17, 2022	14.84	15.83	14.84	15.30
1011	NASDAQ	KXIN	Wed, Feb 16, 2022	15.15	15.30	14.70	15.30
1010	NASDAQ	KXIN	Tue, Feb 15, 2022	14.70	15.45	14.70	15.30
1009	NASDAQ	KXIN	Mon, Feb 14, 2022	15.00	15.00	14.42	14.55
1008	NASDAQ	KXIN	Fri, Feb 11, 2022	15.00	15.45	14.41	14.45
1007	NASDAQ	KXIN	Thu, Feb 10, 2022	15.30	16.20	14.25	15.15
1006	NASDAQ	KXIN	Wed, Feb 9, 2022	14.70	15.90	14.70	15.75
1005	NASDAQ	KXIN	Tue, Feb 8, 2022	15.15	15.30	14.09	14.40
1004	NASDAQ	KXIN	Mon, Feb 7, 2022	14.55	15.45	14.55	14.91
1003	NASDAQ	KXIN	Fri, Feb 4, 2022	14.93	15.15	14.55	14.70
1002	NASDAQ	KXIN	Thu, Feb 3, 2022	16.05	16.50	14.55	14.55
1001	NASDAQ	KXIN	Wed, Feb 2, 2022	17.40	17.55	16.20	16.20
1000	NASDAQ	KXIN	Tue, Feb 1, 2022	16.50	17.25	15.60	16.95
999	NASDAQ	KXIN	Mon, Jan 31, 2022	15.30	16.50	14.70	16.20
998	NASDAQ	KXIN	Fri, Jan 28, 2022	14.57	15.60	14.10	15.30
997	NASDAQ	KXIN	Thu, Jan 27, 2022	14.42	15.30	14.12	14.87
996	NASDAQ	KXIN	Wed, Jan 26, 2022	15.00	15.60	14.27	14.74
995	NASDAQ	KXIN	Tue, Jan 25, 2022	14.34	15.15	14.10	15.14
994	NASDAQ	KXIN	Mon, Jan 24, 2022	14.40	15.45	13.80	15.15
993	NASDAQ	KXIN	Fri, Jan 21, 2022	15.45	15.60	14.26	15.60
992	NASDAQ	KXIN	Thu, Jan 20, 2022	15.15	15.90	15.15	15.30
991	NASDAQ	KXIN	Wed, Jan 19, 2022	15.30	15.64	15.00	15.30
990	NASDAQ	KXIN	Tue, Jan 18, 2022	15.45	15.75	15.30	15.30
989	NASDAQ	KXIN	Fri, Jan 14, 2022	15.90	16.20	15.15	15.45
988	NASDAQ	KXIN	Thu, Jan 13, 2022	16.95	17.03	15.45	15.90
987	NASDAQ	KXIN	Wed, Jan 12, 2022	17.40	17.55	16.05	16.65
986	NASDAQ	KXIN	Tue, Jan 11, 2022	16.20	16.95	16.05	16.80
985	NASDAQ	KXIN	Mon, Jan 10, 2022	16.35	16.35	15.60	15.90
984	NASDAQ	KXIN	Fri, Jan 7, 2022	16.50	17.10	16.05	16.50
983	NASDAQ	KXIN	Thu, Jan 6, 2022	16.65	17.40	16.35	16.35
982	NASDAQ	KXIN	Wed, Jan 5, 2022	18.30	18.30	16.65	16.80
981	NASDAQ	KXIN	Tue, Jan 4, 2022	18.00	19.05	17.55	18.75
980	NASDAQ	KXIN	Mon, Jan 3, 2022	17.40	18.98	17.25	18.60
979	NASDAQ	KXIN	Fri, Dec 31, 2021	16.95	17.70	16.80	17.10
978	NASDAQ	KXIN	Thu, Dec 30, 2021	17.40	18.45	16.80	17.85
977	NASDAQ	KXIN	Wed, Dec 29, 2021	17.85	17.99	16.05	16.80
976	NASDAQ	KXIN	Tue, Dec 28, 2021	18.75	18.90	17.85	18.00
975	NASDAQ	KXIN	Mon, Dec 27, 2021	20.25	20.55	18.75	19.05
974	NASDAQ	KXIN	Thu, Dec 23, 2021	25.15	25.80	20.63	20.85
973	NASDAQ	KXIN	Wed, Dec 22, 2021	22.50	22.50	20.70	21.15
972	NASDAQ	KXIN	Tue, Dec 21, 2021	22.05	23.40	21.60	22.35
971	NASDAQ	KXIN	Mon, Dec 20, 2021	22.05	22.65	20.40	22.20
970	NASDAQ	KXIN	Fri, Dec 17, 2021	23.10	23.84	21.45	23.55
969	NASDAQ	KXIN	Thu, Dec 16, 2021	22.80	26.85	22.50	25.35
968	NASDAQ	KXIN	Wed, Dec 15, 2021	18.90	18.90	17.25	18.60
967	NASDAQ	KXIN	Tue, Dec 14, 2021	19.50	19.95	18.90	18.90
966	NASDAQ	KXIN	Mon, Dec 13, 2021	21.15	21.45	19.80	19.80
965	NASDAQ	KXIN	Fri, Dec 10, 2021	21.90	22.22	21.15	21.45
964	NASDAQ	KXIN	Thu, Dec 9, 2021	22.56	23.37	21.90	21.90
963	NASDAQ	KXIN	Wed, Dec 8, 2021	22.65	23.85	21.45	22.50
962	NASDAQ	KXIN	Tue, Dec 7, 2021	22.35	23.70	22.20	22.65
961	NASDAQ	KXIN	Mon, Dec 6, 2021	20.85	21.90	19.05	21.75
960	NASDAQ	KXIN	Fri, Dec 3, 2021	24.60	25.02	21.75	21.90
959	NASDAQ	KXIN	Thu, Dec 2, 2021	25.35	25.95	24.75	25.20
958	NASDAQ	KXIN	Wed, Dec 1, 2021	26.55	27.59	25.50	25.65
957	NASDAQ	KXIN	Tue, Nov 30, 2021	26.40	27.15	25.35	25.65
956	NASDAQ	KXIN	Mon, Nov 29, 2021	27.60	27.90	26.84	26.85
955	NASDAQ	KXIN	Fri, Nov 26, 2021	27.75	28.50	27.00	27.60
954	NASDAQ	KXIN	Wed, Nov 24, 2021	26.70	28.50	26.70	28.35
953	NASDAQ	KXIN	Tue, Nov 23, 2021	27.60	27.90	25.95	27.00
952	NASDAQ	KXIN	Mon, Nov 22, 2021	29.10	29.10	27.45	27.45
951	NASDAQ	KXIN	Fri, Nov 19, 2021	28.50	29.40	28.50	29.10
950	NASDAQ	KXIN	Thu, Nov 18, 2021	30.45	30.90	28.38	29.10
949	NASDAQ	KXIN	Wed, Nov 17, 2021	31.43	31.43	30.15	30.15
948	NASDAQ	KXIN	Tue, Nov 16, 2021	30.90	32.25	30.15	31.50
947	NASDAQ	KXIN	Mon, Nov 15, 2021	32.85	32.85	30.90	31.50
946	NASDAQ	KXIN	Fri, Nov 12, 2021	30.15	31.05	29.70	30.00
945	NASDAQ	KXIN	Thu, Nov 11, 2021	30.75	30.90	30.00	30.45
944	NASDAQ	KXIN	Wed, Nov 10, 2021	31.35	32.40	30.60	30.60
943	NASDAQ	KXIN	Tue, Nov 9, 2021	32.25	32.25	31.05	32.10
942	NASDAQ	KXIN	Mon, Nov 8, 2021	31.65	32.55	31.65	31.95
941	NASDAQ	KXIN	Fri, Nov 5, 2021	32.25	32.40	31.35	31.35
940	NASDAQ	KXIN	Thu, Nov 4, 2021	32.55	33.45	31.80	31.95
939	NASDAQ	KXIN	Wed, Nov 3, 2021	33.90	34.35	32.70	33.45
938	NASDAQ	KXIN	Tue, Nov 2, 2021	33.15	38.55	32.55	34.65
937	NASDAQ	KXIN	Mon, Nov 1, 2021	32.10	33.72	31.50	33.45
936	NASDAQ	KXIN	Fri, Oct 29, 2021	32.40	33.45	31.58	32.25
935	NASDAQ	KXIN	Thu, Oct 28, 2021	31.35	34.50	30.60	32.33
934	NASDAQ	KXIN	Wed, Oct 27, 2021	31.80	36.30	30.30	31.95
933	NASDAQ	KXIN	Tue, Oct 26, 2021	33.30	33.60	32.25	32.40
932	NASDAQ	KXIN	Mon, Oct 25, 2021	31.50	33.15	31.50	32.40
931	NASDAQ	KXIN	Fri, Oct 22, 2021	33.23	33.23	30.83	31.95
930	NASDAQ	KXIN	Thu, Oct 21, 2021	33.75	34.35	33.30	33.75
929	NASDAQ	KXIN	Wed, Oct 20, 2021	33.60	33.75	32.70	33.30
928	NASDAQ	KXIN	Tue, Oct 19, 2021	32.25	33.72	31.94	33.30
927	NASDAQ	KXIN	Mon, Oct 18, 2021	34.35	34.65	31.50	32.55
926	NASDAQ	KXIN	Fri, Oct 15, 2021	35.40	35.85	34.20	34.80
925	NASDAQ	KXIN	Thu, Oct 14, 2021	36.30	36.30	35.03	35.25
924	NASDAQ	KXIN	Wed, Oct 13, 2021	36.15	36.22	35.10	35.40
923	NASDAQ	KXIN	Tue, Oct 12, 2021	35.10	36.23	34.65	35.85
922	NASDAQ	KXIN	Mon, Oct 11, 2021	34.65	35.55	34.50	35.25
921	NASDAQ	KXIN	Fri, Oct 8, 2021	35.55	38.25	34.35	34.80
920	NASDAQ	KXIN	Thu, Oct 7, 2021	33.84	35.55	33.75	35.40
919	NASDAQ	KXIN	Wed, Oct 6, 2021	35.40	35.85	32.85	33.90
918	NASDAQ	KXIN	Tue, Oct 5, 2021	37.65	38.23	33.15	34.05
917	NASDAQ	KXIN	Mon, Oct 4, 2021	40.50	40.95	36.75	37.35
916	NASDAQ	KXIN	Fri, Oct 1, 2021	42.15	42.15	40.65	41.40
915	NASDAQ	KXIN	Thu, Sep 30, 2021	41.85	42.01	40.88	42.00
914	NASDAQ	KXIN	Wed, Sep 29, 2021	41.85	43.65	41.10	41.25
913	NASDAQ	KXIN	Tue, Sep 28, 2021	42.90	43.05	41.85	42.15
912	NASDAQ	KXIN	Mon, Sep 27, 2021	43.65	44.25	42.90	43.35
911	NASDAQ	KXIN	Fri, Sep 24, 2021	45.30	45.38	43.50	43.80
910	NASDAQ	KXIN	Thu, Sep 23, 2021	44.25	46.65	42.90	46.35
909	NASDAQ	KXIN	Wed, Sep 22, 2021	43.65	44.02	43.05	43.65
908	NASDAQ	KXIN	Tue, Sep 21, 2021	42.75	43.35	42.15	43.05
907	NASDAQ	KXIN	Mon, Sep 20, 2021	44.30	44.40	42.00	42.75
906	NASDAQ	KXIN	Fri, Sep 17, 2021	46.20	46.95	45.60	45.90
905	NASDAQ	KXIN	Thu, Sep 16, 2021	47.10	47.10	45.75	46.20
904	NASDAQ	KXIN	Wed, Sep 15, 2021	45.80	46.95	45.75	46.95
903	NASDAQ	KXIN	Tue, Sep 14, 2021	45.75	46.95	45.45	46.80
902	NASDAQ	KXIN	Mon, Sep 13, 2021	47.25	47.40	45.45	46.05
901	NASDAQ	KXIN	Fri, Sep 10, 2021	49.65	51.00	47.40	47.55
900	NASDAQ	KXIN	Thu, Sep 9, 2021	46.05	50.70	45.77	49.65
899	NASDAQ	KXIN	Wed, Sep 8, 2021	46.80	47.08	44.48	46.35
898	NASDAQ	KXIN	Tue, Sep 7, 2021	46.05	47.70	44.40	47.10
897	NASDAQ	KXIN	Fri, Sep 3, 2021	46.65	47.55	45.15	46.05
896	NASDAQ	KXIN	Thu, Sep 2, 2021	47.70	48.60	46.20	46.95
895	NASDAQ	KXIN	Wed, Sep 1, 2021	45.30	48.45	45.15	47.40
894	NASDAQ	KXIN	Tue, Aug 31, 2021	45.15	46.50	44.40	46.50
893	NASDAQ	KXIN	Mon, Aug 30, 2021	47.25	47.55	44.25	45.15
892	NASDAQ	KXIN	Fri, Aug 27, 2021	46.95	47.70	45.60	46.80
891	NASDAQ	KXIN	Thu, Aug 26, 2021	51.75	53.25	45.75	47.85
890	NASDAQ	KXIN	Wed, Aug 25, 2021	49.65	50.25	47.70	48.75
889	NASDAQ	KXIN	Tue, Aug 24, 2021	50.85	51.60	48.60	49.20
888	NASDAQ	KXIN	Mon, Aug 23, 2021	51.45	55.95	49.35	49.65
887	NASDAQ	KXIN	Fri, Aug 20, 2021	46.95	55.35	46.50	52.65
886	NASDAQ	KXIN	Thu, Aug 19, 2021	50.48	50.48	45.45	47.10
885	NASDAQ	KXIN	Wed, Aug 18, 2021	47.10	52.33	45.30	51.00
884	NASDAQ	KXIN	Tue, Aug 17, 2021	42.75	49.35	41.70	44.55
883	NASDAQ	KXIN	Mon, Aug 16, 2021	42.75	44.85	40.50	43.05
882	NASDAQ	KXIN	Fri, Aug 13, 2021	44.70	46.05	42.45	44.40
881	NASDAQ	KXIN	Thu, Aug 12, 2021	40.65	46.80	40.32	46.50
880	NASDAQ	KXIN	Wed, Aug 11, 2021	43.73	45.01	40.20	42.45
879	NASDAQ	KXIN	Tue, Aug 10, 2021	48.45	51.75	43.50	44.85
878	NASDAQ	KXIN	Mon, Aug 9, 2021	39.60	44.10	37.80	43.65
877	NASDAQ	KXIN	Fri, Aug 6, 2021	31.20	50.55	30.15	47.40
876	NASDAQ	KXIN	Thu, Aug 5, 2021	25.20	25.65	24.81	25.05
875	NASDAQ	KXIN	Wed, Aug 4, 2021	27.30	27.30	25.43	25.50
874	NASDAQ	KXIN	Tue, Aug 3, 2021	27.30	27.45	26.55	26.85
873	NASDAQ	KXIN	Mon, Aug 2, 2021	28.20	28.35	26.55	27.15
872	NASDAQ	KXIN	Fri, Jul 30, 2021	27.30	29.25	27.30	28.50
871	NASDAQ	KXIN	Thu, Jul 29, 2021	28.50	29.25	27.75	27.75
870	NASDAQ	KXIN	Wed, Jul 28, 2021	27.90	28.50	27.45	28.20
869	NASDAQ	KXIN	Tue, Jul 27, 2021	28.20	28.20	26.40	27.30
868	NASDAQ	KXIN	Mon, Jul 26, 2021	28.05	28.95	27.45	27.75
867	NASDAQ	KXIN	Fri, Jul 23, 2021	29.40	29.55	27.15	28.65
866	NASDAQ	KXIN	Thu, Jul 22, 2021	30.90	30.90	29.55	29.55
865	NASDAQ	KXIN	Wed, Jul 21, 2021	29.10	31.05	28.65	30.00
864	NASDAQ	KXIN	Tue, Jul 20, 2021	29.40	29.44	28.13	29.10
863	NASDAQ	KXIN	Mon, Jul 19, 2021	29.55	29.70	27.60	29.25
862	NASDAQ	KXIN	Fri, Jul 16, 2021	30.53	32.25	29.70	30.15
861	NASDAQ	KXIN	Thu, Jul 15, 2021	30.00	30.87	30.00	30.15
860	NASDAQ	KXIN	Wed, Jul 14, 2021	31.65	32.40	29.40	30.15
859	NASDAQ	KXIN	Tue, Jul 13, 2021	32.85	32.85	31.65	32.85
858	NASDAQ	KXIN	Mon, Jul 12, 2021	32.25	33.60	31.50	33.30
857	NASDAQ	KXIN	Fri, Jul 9, 2021	31.35	33.15	31.05	32.10
856	NASDAQ	KXIN	Thu, Jul 8, 2021	30.71	31.80	30.62	31.20
855	NASDAQ	KXIN	Wed, Jul 7, 2021	33.30	33.42	31.80	31.95
854	NASDAQ	KXIN	Tue, Jul 6, 2021	33.75	33.90	33.00	33.45
853	NASDAQ	KXIN	Fri, Jul 2, 2021	34.35	34.50	33.15	33.30
852	NASDAQ	KXIN	Thu, Jul 1, 2021	35.55	35.55	33.90	34.65
851	NASDAQ	KXIN	Wed, Jun 30, 2021	34.65	35.63	33.30	35.25
850	NASDAQ	KXIN	Tue, Jun 29, 2021	34.80	35.40	33.90	34.35
849	NASDAQ	KXIN	Mon, Jun 28, 2021	34.95	36.15	34.50	34.65
848	NASDAQ	KXIN	Fri, Jun 25, 2021	36.30	36.90	34.50	34.95
847	NASDAQ	KXIN	Thu, Jun 24, 2021	34.35	37.05	34.14	36.45
846	NASDAQ	KXIN	Wed, Jun 23, 2021	33.90	34.95	33.15	34.20
845	NASDAQ	KXIN	Tue, Jun 22, 2021	32.55	34.80	32.25	33.90
844	NASDAQ	KXIN	Mon, Jun 21, 2021	32.40	32.90	31.05	32.10
843	NASDAQ	KXIN	Fri, Jun 18, 2021	33.60	33.84	32.55	32.55
842	NASDAQ	KXIN	Thu, Jun 17, 2021	33.45	34.95	33.45	33.60
841	NASDAQ	KXIN	Wed, Jun 16, 2021	33.90	34.28	32.63	33.60
840	NASDAQ	KXIN	Tue, Jun 15, 2021	35.40	36.30	33.30	34.05
839	NASDAQ	KXIN	Mon, Jun 14, 2021	35.40	36.30	34.80	35.40
838	NASDAQ	KXIN	Fri, Jun 11, 2021	36.30	36.45	34.20	35.70
837	NASDAQ	KXIN	Thu, Jun 10, 2021	36.75	36.90	35.25	36.00
836	NASDAQ	KXIN	Wed, Jun 9, 2021	38.40	38.40	36.00	36.00
835	NASDAQ	KXIN	Tue, Jun 8, 2021	36.75	38.10	36.30	37.35
834	NASDAQ	KXIN	Mon, Jun 7, 2021	35.25	36.60	35.25	36.60
833	NASDAQ	KXIN	Fri, Jun 4, 2021	36.60	37.05	35.10	35.55
832	NASDAQ	KXIN	Thu, Jun 3, 2021	36.00	40.05	35.40	36.60
831	NASDAQ	KXIN	Wed, Jun 2, 2021	35.70	37.36	35.25	36.60
830	NASDAQ	KXIN	Tue, Jun 1, 2021	35.85	36.45	34.80	35.70
829	NASDAQ	KXIN	Fri, May 28, 2021	36.45	37.20	35.55	35.85
828	NASDAQ	KXIN	Thu, May 27, 2021	37.65	37.65	35.55	36.75
827	NASDAQ	KXIN	Wed, May 26, 2021	36.15	38.10	34.95	37.80
826	NASDAQ	KXIN	Tue, May 25, 2021	35.40	36.15	33.98	36.00
825	NASDAQ	KXIN	Mon, May 24, 2021	37.50	38.52	34.35	35.85
824	NASDAQ	KXIN	Fri, May 21, 2021	34.35	36.75	33.91	35.55
823	NASDAQ	KXIN	Thu, May 20, 2021	33.90	35.05	33.15	33.75
822	NASDAQ	KXIN	Wed, May 19, 2021	32.25	34.20	31.95	34.20
821	NASDAQ	KXIN	Tue, May 18, 2021	34.35	34.92	33.15	34.05
820	NASDAQ	KXIN	Mon, May 17, 2021	31.95	35.40	31.65	34.50
819	NASDAQ	KXIN	Fri, May 14, 2021	30.23	32.70	29.76	32.40
818	NASDAQ	KXIN	Thu, May 13, 2021	31.20	32.63	29.10	30.00
817	NASDAQ	KXIN	Wed, May 12, 2021	33.00	33.35	31.65	31.80
816	NASDAQ	KXIN	Tue, May 11, 2021	31.20	34.65	30.90	32.40
815	NASDAQ	KXIN	Mon, May 10, 2021	34.35	34.58	31.50	31.65
814	NASDAQ	KXIN	Fri, May 7, 2021	33.45	34.88	33.15	34.65
813	NASDAQ	KXIN	Thu, May 6, 2021	36.15	36.30	33.15	33.60
812	NASDAQ	KXIN	Wed, May 5, 2021	37.95	37.95	36.15	36.75
811	NASDAQ	KXIN	Tue, May 4, 2021	38.25	38.40	35.85	37.35
810	NASDAQ	KXIN	Mon, May 3, 2021	38.85	40.20	38.10	38.10
809	NASDAQ	KXIN	Fri, Apr 30, 2021	38.40	39.75	38.13	39.45
808	NASDAQ	KXIN	Thu, Apr 29, 2021	41.40	41.40	38.10	39.75
807	NASDAQ	KXIN	Wed, Apr 28, 2021	38.55	41.70	37.65	40.95
806	NASDAQ	KXIN	Tue, Apr 27, 2021	40.35	40.58	36.75	39.30
805	NASDAQ	KXIN	Mon, Apr 26, 2021	34.50	42.00	33.96	40.05
804	NASDAQ	KXIN	Fri, Apr 23, 2021	31.80	33.90	31.80	33.60
803	NASDAQ	KXIN	Thu, Apr 22, 2021	33.15	34.20	31.50	31.65
802	NASDAQ	KXIN	Wed, Apr 21, 2021	30.00	33.00	30.00	32.85
801	NASDAQ	KXIN	Tue, Apr 20, 2021	34.35	34.50	30.00	30.30
800	NASDAQ	KXIN	Mon, Apr 19, 2021	37.05	37.05	34.05	34.20
799	NASDAQ	KXIN	Fri, Apr 16, 2021	36.45	37.20	33.68	37.20
798	NASDAQ	KXIN	Thu, Apr 15, 2021	40.35	40.80	36.30	38.40
797	NASDAQ	KXIN	Wed, Apr 14, 2021	38.85	38.93	35.48	35.55
796	NASDAQ	KXIN	Tue, Apr 13, 2021	39.60	40.04	36.75	38.55
795	NASDAQ	KXIN	Mon, Apr 12, 2021	44.25	44.25	38.93	40.05
794	NASDAQ	KXIN	Fri, Apr 9, 2021	43.50	43.65	41.70	42.00
793	NASDAQ	KXIN	Thu, Apr 8, 2021	44.25	44.85	42.45	43.65
792	NASDAQ	KXIN	Wed, Apr 7, 2021	45.90	45.90	43.20	44.10
791	NASDAQ	KXIN	Tue, Apr 6, 2021	48.00	48.00	45.15	45.60
790	NASDAQ	KXIN	Mon, Apr 5, 2021	50.85	51.00	47.78	48.15
789	NASDAQ	KXIN	Thu, Apr 1, 2021	49.80	51.00	48.30	50.85
788	NASDAQ	KXIN	Wed, Mar 31, 2021	53.35	53.55	49.50	49.50
787	NASDAQ	KXIN	Tue, Mar 30, 2021	52.05	55.05	50.10	53.40
786	NASDAQ	KXIN	Mon, Mar 29, 2021	47.85	51.45	47.40	50.85
785	NASDAQ	KXIN	Fri, Mar 26, 2021	47.85	49.35	45.53	47.70
784	NASDAQ	KXIN	Thu, Mar 25, 2021	44.70	47.85	44.25	47.40
783	NASDAQ	KXIN	Wed, Mar 24, 2021	49.95	50.85	45.15	45.75
782	NASDAQ	KXIN	Tue, Mar 23, 2021	51.60	54.00	49.65	50.10
781	NASDAQ	KXIN	Mon, Mar 22, 2021	51.75	57.75	51.15	52.65
780	NASDAQ	KXIN	Fri, Mar 19, 2021	50.25	51.90	48.90	51.75
779	NASDAQ	KXIN	Thu, Mar 18, 2021	50.10	53.70	49.35	50.25
778	NASDAQ	KXIN	Wed, Mar 17, 2021	46.80	53.10	45.90	50.85
777	NASDAQ	KXIN	Tue, Mar 16, 2021	50.25	53.55	47.10	49.20
776	NASDAQ	KXIN	Mon, Mar 15, 2021	49.95	51.42	48.75	49.65
775	NASDAQ	KXIN	Fri, Mar 12, 2021	48.30	51.60	46.95	49.95
774	NASDAQ	KXIN	Thu, Mar 11, 2021	51.30	51.60	48.45	50.55
773	NASDAQ	KXIN	Wed, Mar 10, 2021	45.90	51.60	43.65	50.40
772	NASDAQ	KXIN	Tue, Mar 9, 2021	44.10	46.50	43.50	44.55
771	NASDAQ	KXIN	Mon, Mar 8, 2021	43.80	46.73	41.55	43.20
770	NASDAQ	KXIN	Fri, Mar 5, 2021	46.05	46.14	37.05	44.85
769	NASDAQ	KXIN	Thu, Mar 4, 2021	50.25	51.60	39.15	41.70
768	NASDAQ	KXIN	Wed, Mar 3, 2021	54.15	56.25	51.60	52.65
767	NASDAQ	KXIN	Tue, Mar 2, 2021	60.30	62.40	54.75	57.45
766	NASDAQ	KXIN	Mon, Mar 1, 2021	53.55	53.55	51.26	52.50
765	NASDAQ	KXIN	Fri, Feb 26, 2021	54.60	56.10	50.25	50.55
764	NASDAQ	KXIN	Thu, Feb 25, 2021	61.50	61.80	54.53	55.65
763	NASDAQ	KXIN	Wed, Feb 24, 2021	55.65	59.25	54.75	57.00
762	NASDAQ	KXIN	Tue, Feb 23, 2021	57.00	57.60	48.15	55.50
761	NASDAQ	KXIN	Mon, Feb 22, 2021	63.30	69.15	62.70	63.45
760	NASDAQ	KXIN	Fri, Feb 19, 2021	64.65	66.60	61.95	62.70
759	NASDAQ	KXIN	Thu, Feb 18, 2021	61.50	66.30	61.35	62.25
758	NASDAQ	KXIN	Wed, Feb 17, 2021	64.50	66.45	61.50	64.65
757	NASDAQ	KXIN	Tue, Feb 16, 2021	64.50	70.35	58.95	67.35
756	NASDAQ	KXIN	Fri, Feb 12, 2021	62.10	67.35	61.65	63.90
755	NASDAQ	KXIN	Thu, Feb 11, 2021	70.80	82.35	60.15	61.50
754	NASDAQ	KXIN	Wed, Feb 10, 2021	59.85	69.75	56.40	68.40
753	NASDAQ	KXIN	Tue, Feb 9, 2021	57.00	63.60	56.40	58.65
752	NASDAQ	KXIN	Mon, Feb 8, 2021	58.35	58.35	55.65	55.95
751	NASDAQ	KXIN	Fri, Feb 5, 2021	58.95	60.00	55.95	57.45
750	NASDAQ	KXIN	Thu, Feb 4, 2021	57.36	58.50	55.05	57.90
749	NASDAQ	KXIN	Wed, Feb 3, 2021	56.55	58.35	54.04	56.10
748	NASDAQ	KXIN	Tue, Feb 2, 2021	55.05	55.50	52.95	55.20
747	NASDAQ	KXIN	Mon, Feb 1, 2021	55.35	55.50	51.00	54.90
746	NASDAQ	KXIN	Fri, Jan 29, 2021	58.80	59.85	52.50	55.05
745	NASDAQ	KXIN	Thu, Jan 28, 2021	58.50	60.75	55.65	59.10
744	NASDAQ	KXIN	Wed, Jan 27, 2021	58.50	62.55	55.65	57.45
743	NASDAQ	KXIN	Tue, Jan 26, 2021	60.15	63.90	58.50	59.85
742	NASDAQ	KXIN	Mon, Jan 25, 2021	63.15	63.30	56.40	60.45
741	NASDAQ	KXIN	Fri, Jan 22, 2021	65.10	65.25	60.60	61.05
740	NASDAQ	KXIN	Thu, Jan 21, 2021	58.50	70.95	57.30	68.10
739	NASDAQ	KXIN	Wed, Jan 20, 2021	59.25	59.85	57.30	58.50
738	NASDAQ	KXIN	Tue, Jan 19, 2021	60.30	60.45	57.75	58.05
737	NASDAQ	KXIN	Fri, Jan 15, 2021	60.00	61.35	57.45	58.95
736	NASDAQ	KXIN	Thu, Jan 14, 2021	61.50	61.50	59.40	60.15
735	NASDAQ	KXIN	Wed, Jan 13, 2021	61.05	61.05	58.80	60.15
734	NASDAQ	KXIN	Tue, Jan 12, 2021	64.05	64.50	60.45	60.60
733	NASDAQ	KXIN	Mon, Jan 11, 2021	66.45	67.50	62.40	63.45
732	NASDAQ	KXIN	Fri, Jan 8, 2021	74.10	74.40	61.20	65.70
731	NASDAQ	KXIN	Thu, Jan 7, 2021	60.75	70.80	59.40	67.95
730	NASDAQ	KXIN	Wed, Jan 6, 2021	58.95	62.19	57.75	58.80
729	NASDAQ	KXIN	Tue, Jan 5, 2021	56.85	61.50	56.10	59.85
728	NASDAQ	KXIN	Mon, Jan 4, 2021	58.65	58.65	54.90	56.70
727	NASDAQ	KXIN	Thu, Dec 31, 2020	57.00	58.80	55.35	55.95
726	NASDAQ	KXIN	Wed, Dec 30, 2020	57.00	60.00	54.00	59.85
725	NASDAQ	KXIN	Tue, Dec 29, 2020	60.60	60.98	54.75	56.55
724	NASDAQ	KXIN	Mon, Dec 28, 2020	60.90	62.52	58.50	59.55
723	NASDAQ	KXIN	Thu, Dec 24, 2020	64.05	64.05	57.30	58.65
722	NASDAQ	KXIN	Wed, Dec 23, 2020	65.70	65.89	62.25	64.05
721	NASDAQ	KXIN	Tue, Dec 22, 2020	67.05	70.50	62.70	64.65
720	NASDAQ	KXIN	Mon, Dec 21, 2020	66.90	70.05	64.20	67.20
719	NASDAQ	KXIN	Fri, Dec 18, 2020	63.75	78.75	62.10	70.05
718	NASDAQ	KXIN	Thu, Dec 17, 2020	60.00	65.25	59.25	62.10
717	NASDAQ	KXIN	Wed, Dec 16, 2020	59.85	60.75	58.50	60.45
716	NASDAQ	KXIN	Tue, Dec 15, 2020	61.65	62.10	58.65	61.35
715	NASDAQ	KXIN	Mon, Dec 14, 2020	62.25	64.80	58.65	61.20
714	NASDAQ	KXIN	Fri, Dec 11, 2020	58.50	62.70	57.60	60.45
713	NASDAQ	KXIN	Thu, Dec 10, 2020	57.90	61.50	56.40	58.95
712	NASDAQ	KXIN	Wed, Dec 9, 2020	66.15	74.25	59.25	59.85
711	NASDAQ	KXIN	Tue, Dec 8, 2020	68.25	69.62	65.25	66.00
710	NASDAQ	KXIN	Mon, Dec 7, 2020	78.75	78.75	64.50	65.25
709	NASDAQ	KXIN	Fri, Dec 4, 2020	98.40	98.70	72.30	73.50
708	NASDAQ	KXIN	Thu, Dec 3, 2020	102.00	104.25	97.35	98.40
707	NASDAQ	KXIN	Wed, Dec 2, 2020	105.75	106.05	94.65	100.95
706	NASDAQ	KXIN	Tue, Dec 1, 2020	105.15	129.00	102.75	105.45
705	NASDAQ	KXIN	Mon, Nov 30, 2020	107.55	109.50	94.80	97.35
704	NASDAQ	KXIN	Fri, Nov 27, 2020	115.50	117.60	105.75	112.20
703	NASDAQ	KXIN	Wed, Nov 25, 2020	104.55	132.30	101.55	112.35
702	NASDAQ	KXIN	Tue, Nov 24, 2020	117.75	119.55	100.20	108.60
701	NASDAQ	KXIN	Mon, Nov 23, 2020	126.90	152.85	124.05	142.35
700	NASDAQ	KXIN	Fri, Nov 20, 2020	54.75	111.90	54.00	90.90
699	NASDAQ	KXIN	Thu, Nov 19, 2020	43.95	46.50	43.35	45.15
698	NASDAQ	KXIN	Wed, Nov 18, 2020	45.15	45.90	44.40	45.15
697	NASDAQ	KXIN	Tue, Nov 17, 2020	44.70	48.30	44.40	45.30
696	NASDAQ	KXIN	Mon, Nov 16, 2020	45.75	47.55	44.55	46.05
695	NASDAQ	KXIN	Fri, Nov 13, 2020	49.50	51.75	45.30	46.65
694	NASDAQ	KXIN	Thu, Nov 12, 2020	43.80	51.75	42.75	47.55
693	NASDAQ	KXIN	Wed, Nov 11, 2020	44.55	46.80	43.50	44.70
692	NASDAQ	KXIN	Tue, Nov 10, 2020	50.25	50.85	45.00	45.30
691	NASDAQ	KXIN	Mon, Nov 9, 2020	56.70	56.85	51.15	52.95
690	NASDAQ	KXIN	Fri, Nov 6, 2020	58.35	64.05	53.70	54.75
689	NASDAQ	KXIN	Thu, Nov 5, 2020	75.60	75.75	52.95	56.55
688	NASDAQ	KXIN	Wed, Nov 4, 2020	47.25	49.20	41.40	41.55
687	NASDAQ	KXIN	Tue, Nov 3, 2020	47.70	49.95	46.05	46.95
686	NASDAQ	KXIN	Mon, Nov 2, 2020	54.45	54.60	46.20	47.70
685	NASDAQ	KXIN	Fri, Oct 30, 2020	57.30	58.20	49.80	51.45
684	NASDAQ	KXIN	Thu, Oct 29, 2020	67.05	68.25	55.35	56.25
683	NASDAQ	KXIN	Wed, Oct 28, 2020	69.30	70.05	64.65	66.90
682	NASDAQ	KXIN	Tue, Oct 27, 2020	66.90	82.65	66.75	70.95
681	NASDAQ	KXIN	Mon, Oct 26, 2020	71.40	73.95	64.20	68.40
680	NASDAQ	KXIN	Fri, Oct 23, 2020	70.35	94.35	68.49	74.25
679	NASDAQ	KXIN	Thu, Oct 22, 2020	66.00	77.10	62.25	71.10
678	NASDAQ	KXIN	Wed, Oct 21, 2020	63.90	89.85	51.75	69.15
677	NASDAQ	KXIN	Tue, Oct 20, 2020	90.00	104.70	64.50	71.25
676	NASDAQ	KXIN	Mon, Oct 19, 2020	49.50	201.00	41.25	122.25
675	NASDAQ	KXIN	Fri, Oct 16, 2020	20.55	67.50	19.20	31.05
674	NASDAQ	KXIN	Thu, Oct 15, 2020	19.95	22.35	17.40	19.95
673	NASDAQ	KXIN	Wed, Oct 14, 2020	8.03	32.85	8.03	29.70
672	NASDAQ	KXIN	Tue, Oct 13, 2020	7.91	8.22	7.88	8.10
671	NASDAQ	KXIN	Mon, Oct 12, 2020	7.97	8.25	7.97	8.12
670	NASDAQ	KXIN	Fri, Oct 9, 2020	8.25	8.25	7.93	7.97
669	NASDAQ	KXIN	Thu, Oct 8, 2020	7.88	8.10	7.65	7.95
668	NASDAQ	KXIN	Wed, Oct 7, 2020	7.71	7.71	7.50	7.50
667	NASDAQ	KXIN	Tue, Oct 6, 2020	7.50	8.03	7.20	7.71
666	NASDAQ	KXIN	Mon, Oct 5, 2020	8.18	8.18	7.50	7.64
665	NASDAQ	KXIN	Fri, Oct 2, 2020	7.80	8.51	7.80	8.17
664	NASDAQ	KXIN	Thu, Oct 1, 2020	8.43	8.70	7.50	8.28
663	NASDAQ	KXIN	Wed, Sep 30, 2020	8.96	9.00	8.28	8.55
662	NASDAQ	KXIN	Tue, Sep 29, 2020	8.15	8.85	7.87	8.85
661	NASDAQ	KXIN	Mon, Sep 28, 2020	7.89	8.40	7.83	8.33
660	NASDAQ	KXIN	Fri, Sep 25, 2020	8.25	8.40	7.65	8.33
659	NASDAQ	KXIN	Thu, Sep 24, 2020	6.74	8.54	6.45	8.54
658	NASDAQ	KXIN	Wed, Sep 23, 2020	7.23	7.47	6.45	6.71
657	NASDAQ	KXIN	Tue, Sep 22, 2020	6.87	7.79	6.62	6.97
656	NASDAQ	KXIN	Mon, Sep 21, 2020	6.98	7.13	6.30	6.87
655	NASDAQ	KXIN	Fri, Sep 18, 2020	7.13	7.88	6.90	6.90
654	NASDAQ	KXIN	Thu, Sep 17, 2020	7.22	7.22	6.75	7.04
653	NASDAQ	KXIN	Wed, Sep 16, 2020	7.77	7.77	6.75	7.22
652	NASDAQ	KXIN	Tue, Sep 15, 2020	7.13	7.59	7.13	7.13
651	NASDAQ	KXIN	Mon, Sep 14, 2020	7.37	7.86	7.35	7.55
650	NASDAQ	KXIN	Fri, Sep 11, 2020	7.64	9.00	7.35	7.95
649	NASDAQ	KXIN	Thu, Sep 10, 2020	7.07	7.69	7.02	7.50
648	NASDAQ	KXIN	Wed, Sep 9, 2020	6.38	11.78	6.38	7.74
647	NASDAQ	KXIN	Tue, Sep 8, 2020	6.53	6.53	6.14	6.18
646	NASDAQ	KXIN	Fri, Sep 4, 2020	7.56	7.72	6.00	6.64
645	NASDAQ	KXIN	Thu, Sep 3, 2020	7.80	8.22	7.14	7.80
644	NASDAQ	KXIN	Wed, Sep 2, 2020	8.10	8.25	7.58	7.88
643	NASDAQ	KXIN	Tue, Sep 1, 2020	8.42	8.52	7.65	8.30
642	NASDAQ	KXIN	Mon, Aug 31, 2020	9.30	9.30	8.28	8.52
641	NASDAQ	KXIN	Fri, Aug 28, 2020	10.20	10.35	8.10	8.85
640	NASDAQ	KXIN	Thu, Aug 27, 2020	8.25	10.20	8.10	9.75
639	NASDAQ	KXIN	Wed, Aug 26, 2020	13.35	13.65	13.20	13.45
638	NASDAQ	KXIN	Tue, Aug 25, 2020	13.71	13.71	12.90	13.65
637	NASDAQ	KXIN	Mon, Aug 24, 2020	15.00	15.00	13.53	13.70
636	NASDAQ	KXIN	Fri, Aug 21, 2020	14.03	14.03	13.50	13.95
635	NASDAQ	KXIN	Thu, Aug 20, 2020	14.25	14.25	13.14	14.03
634	NASDAQ	KXIN	Wed, Aug 19, 2020	13.50	14.19	13.20	13.80
633	NASDAQ	KXIN	Tue, Aug 18, 2020	14.25	14.33	13.50	13.50
632	NASDAQ	KXIN	Mon, Aug 17, 2020	14.70	14.85	13.20	13.91
631	NASDAQ	KXIN	Fri, Aug 14, 2020	15.00	15.60	14.12	14.84
630	NASDAQ	KXIN	Thu, Aug 13, 2020	15.15	16.13	14.28	15.00
629	NASDAQ	KXIN	Wed, Aug 12, 2020	15.45	15.75	15.15	15.45
628	NASDAQ	KXIN	Tue, Aug 11, 2020	15.45	15.75	15.15	15.45
627	NASDAQ	KXIN	Mon, Aug 10, 2020	15.60	15.90	14.40	15.75
626	NASDAQ	KXIN	Fri, Aug 7, 2020	15.60	16.05	15.00	15.15
625	NASDAQ	KXIN	Thu, Aug 6, 2020	15.30	16.20	15.15	15.45
624	NASDAQ	KXIN	Wed, Aug 5, 2020	15.30	15.75	14.63	15.53
623	NASDAQ	KXIN	Tue, Aug 4, 2020	15.00	15.45	14.55	15.28
622	NASDAQ	KXIN	Mon, Aug 3, 2020	15.60	15.83	14.43	15.30
621	NASDAQ	KXIN	Fri, Jul 31, 2020	16.65	16.97	14.77	15.05
620	NASDAQ	KXIN	Thu, Jul 30, 2020	16.20	19.20	14.40	16.20
619	NASDAQ	KXIN	Wed, Jul 29, 2020	13.67	19.80	13.67	16.20
618	NASDAQ	KXIN	Tue, Jul 28, 2020	14.00	14.48	13.65	13.80
617	NASDAQ	KXIN	Mon, Jul 27, 2020	13.65	14.22	13.65	14.10
616	NASDAQ	KXIN	Fri, Jul 24, 2020	13.19	14.49	12.75	13.82
615	NASDAQ	KXIN	Thu, Jul 23, 2020	14.42	14.42	13.50	13.80
614	NASDAQ	KXIN	Wed, Jul 22, 2020	13.65	14.85	13.07	14.34
613	NASDAQ	KXIN	Tue, Jul 21, 2020	13.50	13.50	12.31	12.98
612	NASDAQ	KXIN	Mon, Jul 20, 2020	12.30	12.84	12.30	12.65
611	NASDAQ	KXIN	Fri, Jul 17, 2020	12.53	12.75	12.23	12.64
610	NASDAQ	KXIN	Thu, Jul 16, 2020	11.85	13.20	11.85	12.60
609	NASDAQ	KXIN	Wed, Jul 15, 2020	12.90	13.10	12.15	12.45
608	NASDAQ	KXIN	Tue, Jul 14, 2020	12.00	12.60	11.70	12.54
607	NASDAQ	KXIN	Mon, Jul 13, 2020	12.38	12.75	12.08	12.09
606	NASDAQ	KXIN	Fri, Jul 10, 2020	13.32	13.80	12.51	12.51
605	NASDAQ	KXIN	Thu, Jul 9, 2020	14.70	14.85	12.82	12.83
604	NASDAQ	KXIN	Wed, Jul 8, 2020	13.80	19.20	13.65	15.91
603	NASDAQ	KXIN	Tue, Jul 7, 2020	12.33	14.85	12.33	14.14
602	NASDAQ	KXIN	Mon, Jul 6, 2020	12.00	12.60	11.85	12.18
601	NASDAQ	KXIN	Thu, Jul 2, 2020	12.38	13.06	11.70	12.11
600	NASDAQ	KXIN	Wed, Jul 1, 2020	12.87	13.20	12.30	12.75
599	NASDAQ	KXIN	Tue, Jun 30, 2020	13.65	13.65	12.00	12.90
598	NASDAQ	KXIN	Mon, Jun 29, 2020	11.62	13.20	11.62	13.04
597	NASDAQ	KXIN	Fri, Jun 26, 2020	12.09	12.60	11.54	11.92
596	NASDAQ	KXIN	Thu, Jun 25, 2020	12.18	12.91	11.55	11.70
595	NASDAQ	KXIN	Wed, Jun 24, 2020	12.45	13.20	12.12	12.30
594	NASDAQ	KXIN	Tue, Jun 23, 2020	12.90	13.09	12.20	12.90
593	NASDAQ	KXIN	Mon, Jun 22, 2020	13.50	13.50	12.45	12.75
592	NASDAQ	KXIN	Fri, Jun 19, 2020	13.35	14.25	12.81	13.05
591	NASDAQ	KXIN	Thu, Jun 18, 2020	13.35	14.25	13.35	13.50
590	NASDAQ	KXIN	Wed, Jun 17, 2020	14.70	14.78	13.65	13.65
589	NASDAQ	KXIN	Tue, Jun 16, 2020	13.67	15.00	13.37	14.78
588	NASDAQ	KXIN	Mon, Jun 15, 2020	13.35	15.00	12.47	13.35
587	NASDAQ	KXIN	Fri, Jun 12, 2020	16.05	19.20	13.50	14.55
586	NASDAQ	KXIN	Thu, Jun 11, 2020	15.15	15.15	12.48	13.50
585	NASDAQ	KXIN	Wed, Jun 10, 2020	16.20	19.35	14.85	16.35
584	NASDAQ	KXIN	Tue, Jun 9, 2020	13.20	17.55	13.20	15.15
583	NASDAQ	KXIN	Mon, Jun 8, 2020	12.75	13.50	12.30	13.17
582	NASDAQ	KXIN	Fri, Jun 5, 2020	12.75	13.20	12.31	12.75
581	NASDAQ	KXIN	Thu, Jun 4, 2020	12.14	12.90	11.70	12.75
580	NASDAQ	KXIN	Wed, Jun 3, 2020	12.00	12.41	11.55	11.85
579	NASDAQ	KXIN	Tue, Jun 2, 2020	12.00	13.11	12.00	12.39
578	NASDAQ	KXIN	Mon, Jun 1, 2020	11.85	12.49	11.85	11.93
577	NASDAQ	KXIN	Fri, May 29, 2020	12.45	12.64	11.43	11.85
576	NASDAQ	KXIN	Thu, May 28, 2020	12.45	13.21	11.63	12.30
575	NASDAQ	KXIN	Wed, May 27, 2020	12.45	13.48	12.45	12.60
574	NASDAQ	KXIN	Tue, May 26, 2020	12.58	13.20	12.02	12.39
573	NASDAQ	KXIN	Fri, May 22, 2020	12.60	13.50	12.25	12.60
572	NASDAQ	KXIN	Thu, May 21, 2020	14.73	14.73	12.75	12.90
571	NASDAQ	KXIN	Wed, May 20, 2020	11.70	14.85	11.27	13.28
570	NASDAQ	KXIN	Tue, May 19, 2020	12.75	12.75	11.55	11.95
569	NASDAQ	KXIN	Mon, May 18, 2020	11.06	12.83	11.06	12.06
568	NASDAQ	KXIN	Fri, May 15, 2020	13.95	13.95	11.25	12.18
567	NASDAQ	KXIN	Thu, May 14, 2020	15.45	15.45	14.18	14.59
566	NASDAQ	KXIN	Wed, May 13, 2020	17.55	17.55	14.85	14.99
565	NASDAQ	KXIN	Tue, May 12, 2020	17.25	18.00	16.50	16.65
564	NASDAQ	KXIN	Mon, May 11, 2020	14.85	15.60	14.25	15.60
563	NASDAQ	KXIN	Fri, May 8, 2020	15.00	15.53	14.25	15.00
562	NASDAQ	KXIN	Thu, May 7, 2020	16.05	16.35	14.25	15.08
561	NASDAQ	KXIN	Wed, May 6, 2020	14.01	14.93	13.50	13.81
560	NASDAQ	KXIN	Tue, May 5, 2020	13.89	17.25	13.50	15.15
559	NASDAQ	KXIN	Mon, May 4, 2020	14.25	14.28	12.21	13.36
558	NASDAQ	KXIN	Fri, May 1, 2020	14.82	15.60	13.50	13.57
557	NASDAQ	KXIN	Thu, Apr 30, 2020	13.47	20.40	13.47	15.60
556	NASDAQ	KXIN	Wed, Apr 29, 2020	13.66	13.66	11.25	13.19
555	NASDAQ	KXIN	Tue, Apr 28, 2020	12.51	14.16	12.45	12.45
554	NASDAQ	KXIN	Mon, Apr 27, 2020	13.09	13.09	11.70	12.45
553	NASDAQ	KXIN	Fri, Apr 24, 2020	11.50	13.50	11.50	13.20
552	NASDAQ	KXIN	Thu, Apr 23, 2020	13.80	13.84	12.00	13.50
551	NASDAQ	KXIN	Wed, Apr 22, 2020	15.00	15.45	12.00	12.84
550	NASDAQ	KXIN	Tue, Apr 21, 2020	14.25	14.25	13.65	13.65
549	NASDAQ	KXIN	Mon, Apr 20, 2020	14.25	15.00	14.25	14.25
548	NASDAQ	KXIN	Fri, Apr 17, 2020	14.40	15.45	14.32	14.32
547	NASDAQ	KXIN	Thu, Apr 16, 2020	14.36	15.60	14.25	14.44
546	NASDAQ	KXIN	Wed, Apr 15, 2020	15.75	15.75	14.28	14.36
545	NASDAQ	KXIN	Tue, Apr 14, 2020	14.12	16.13	14.10	15.75
544	NASDAQ	KXIN	Mon, Apr 13, 2020	15.75	15.75	14.08	14.26
543	NASDAQ	KXIN	Thu, Apr 9, 2020	16.20	16.20	14.70	15.30
542	NASDAQ	KXIN	Wed, Apr 8, 2020	13.65	15.08	13.53	14.93
541	NASDAQ	KXIN	Tue, Apr 7, 2020	15.23	15.75	14.10	15.00
540	NASDAQ	KXIN	Mon, Apr 6, 2020	12.75	14.93	12.36	14.55
539	NASDAQ	KXIN	Fri, Apr 3, 2020	12.60	13.20	12.45	12.45
538	NASDAQ	KXIN	Thu, Apr 2, 2020	13.25	13.28	13.25	13.28
537	NASDAQ	KXIN	Wed, Apr 1, 2020	11.70	13.52	11.70	13.35
536	NASDAQ	KXIN	Tue, Mar 31, 2020	12.90	13.19	12.90	12.90
535	NASDAQ	KXIN	Mon, Mar 30, 2020	13.35	13.80	11.25	12.90
534	NASDAQ	KXIN	Fri, Mar 27, 2020	12.81	13.50	11.25	14.25
533	NASDAQ	KXIN	Thu, Mar 26, 2020	13.43	14.25	13.27	14.03
532	NASDAQ	KXIN	Wed, Mar 25, 2020	13.50	13.50	12.00	13.43
531	NASDAQ	KXIN	Tue, Mar 24, 2020	13.05	14.66	11.18	13.50
530	NASDAQ	KXIN	Mon, Mar 23, 2020	11.25	11.25	10.11	10.11
529	NASDAQ	KXIN	Fri, Mar 20, 2020	9.30	11.55	9.30	11.25
528	NASDAQ	KXIN	Thu, Mar 19, 2020	7.05	8.51	6.15	8.33
527	NASDAQ	KXIN	Wed, Mar 18, 2020	9.76	9.76	7.21	7.21
526	NASDAQ	KXIN	Tue, Mar 17, 2020	8.40	10.49	7.94	8.25
525	NASDAQ	KXIN	Mon, Mar 16, 2020	9.79	10.94	7.95	10.18
524	NASDAQ	KXIN	Fri, Mar 13, 2020	12.22	13.93	11.25	11.96
523	NASDAQ	KXIN	Thu, Mar 12, 2020	13.50	13.50	9.45	12.00
522	NASDAQ	KXIN	Wed, Mar 11, 2020	14.70	14.84	13.16	14.25
521	NASDAQ	KXIN	Tue, Mar 10, 2020	16.20	16.65	14.40	14.40
520	NASDAQ	KXIN	Mon, Mar 9, 2020	15.15	15.75	13.57	13.80
519	NASDAQ	KXIN	Fri, Mar 6, 2020	16.65	16.80	15.81	16.18
518	NASDAQ	KXIN	Thu, Mar 5, 2020	15.99	16.60	15.99	16.43
517	NASDAQ	KXIN	Wed, Mar 4, 2020	15.66	16.65	15.66	16.65
516	NASDAQ	KXIN	Tue, Mar 3, 2020	16.20	16.20	15.60	15.90
515	NASDAQ	KXIN	Mon, Mar 2, 2020	15.49	16.50	15.33	16.02
514	NASDAQ	KXIN	Fri, Feb 28, 2020	15.15	16.95	15.00	15.75
513	NASDAQ	KXIN	Thu, Feb 27, 2020	15.75	15.90	15.75	15.75
512	NASDAQ	KXIN	Wed, Feb 26, 2020	16.50	17.55	15.75	15.75
511	NASDAQ	KXIN	Tue, Feb 25, 2020	16.54	17.25	16.01	16.05
510	NASDAQ	KXIN	Mon, Feb 24, 2020	17.55	17.55	16.20	16.37
509	NASDAQ	KXIN	Fri, Feb 21, 2020	16.35	17.70	16.20	17.12
508	NASDAQ	KXIN	Thu, Feb 20, 2020	16.84	16.95	16.65	16.95
507	NASDAQ	KXIN	Wed, Feb 19, 2020	17.25	17.55	16.50	17.55
506	NASDAQ	KXIN	Tue, Feb 18, 2020	17.55	17.64	16.50	17.25
505	NASDAQ	KXIN	Fri, Feb 14, 2020	17.30	17.30	16.80	16.80
504	NASDAQ	KXIN	Thu, Feb 13, 2020	17.28	17.28	16.06	16.77
503	NASDAQ	KXIN	Wed, Feb 12, 2020	16.65	16.95	15.75	15.75
502	NASDAQ	KXIN	Tue, Feb 11, 2020	16.95	17.55	16.90	16.90
501	NASDAQ	KXIN	Mon, Feb 10, 2020	17.26	17.26	17.26	17.26
500	NASDAQ	KXIN	Fri, Feb 7, 2020	17.26	17.70	16.95	17.04
499	NASDAQ	KXIN	Thu, Feb 6, 2020	17.85	17.85	17.24	17.55
498	NASDAQ	KXIN	Wed, Feb 5, 2020	17.32	17.55	16.50	17.55
497	NASDAQ	KXIN	Tue, Feb 4, 2020	17.33	17.78	16.05	16.05
496	NASDAQ	KXIN	Mon, Feb 3, 2020	16.50	18.06	16.50	17.10
495	NASDAQ	KXIN	Fri, Jan 31, 2020	17.85	17.85	17.10	17.10
494	NASDAQ	KXIN	Thu, Jan 30, 2020	17.60	18.00	16.95	17.10
493	NASDAQ	KXIN	Wed, Jan 29, 2020	17.55	18.30	17.25	17.25
492	NASDAQ	KXIN	Tue, Jan 28, 2020	17.42	18.00	17.25	17.70
491	NASDAQ	KXIN	Mon, Jan 27, 2020	17.33	17.58	16.95	17.25
490	NASDAQ	KXIN	Fri, Jan 24, 2020	17.82	18.45	17.82	17.85
489	NASDAQ	KXIN	Thu, Jan 23, 2020	17.70	18.45	17.70	18.15
488	NASDAQ	KXIN	Wed, Jan 22, 2020	18.00	18.60	17.40	17.55
487	NASDAQ	KXIN	Tue, Jan 21, 2020	18.60	19.20	17.70	18.00
486	NASDAQ	KXIN	Fri, Jan 17, 2020	18.60	19.01	18.60	18.60
485	NASDAQ	KXIN	Thu, Jan 16, 2020	19.20	19.20	18.90	18.97
484	NASDAQ	KXIN	Wed, Jan 15, 2020	19.65	19.65	18.75	19.05
483	NASDAQ	KXIN	Tue, Jan 14, 2020	19.44	19.50	18.94	19.05
482	NASDAQ	KXIN	Mon, Jan 13, 2020	19.05	20.10	18.60	18.90
481	NASDAQ	KXIN	Fri, Jan 10, 2020	18.98	19.65	18.75	19.50
480	NASDAQ	KXIN	Thu, Jan 9, 2020	18.90	19.49	18.45	18.75
479	NASDAQ	KXIN	Wed, Jan 8, 2020	19.30	20.61	18.15	18.75
478	NASDAQ	KXIN	Tue, Jan 7, 2020	19.60	19.84	18.60	18.75
477	NASDAQ	KXIN	Mon, Jan 6, 2020	19.95	20.06	19.50	19.50
476	NASDAQ	KXIN	Fri, Jan 3, 2020	20.85	20.85	19.50	19.77
475	NASDAQ	KXIN	Thu, Jan 2, 2020	28.20	28.20	18.75	20.25
474	NASDAQ	KXIN	Tue, Dec 31, 2019	24.75	28.50	24.75	28.05
473	NASDAQ	KXIN	Mon, Dec 30, 2019	20.85	26.70	20.85	23.55
472	NASDAQ	KXIN	Fri, Dec 27, 2019	19.65	19.83	19.50	19.50
471	NASDAQ	KXIN	Thu, Dec 26, 2019	19.96	20.57	19.20	19.80
470	NASDAQ	KXIN	Tue, Dec 24, 2019	19.50	20.27	19.05	20.00
469	NASDAQ	KXIN	Mon, Dec 23, 2019	19.95	21.00	19.95	20.25
468	NASDAQ	KXIN	Fri, Dec 20, 2019	20.25	21.60	19.65	19.95
467	NASDAQ	KXIN	Thu, Dec 19, 2019	22.05	22.05	18.15	19.65
466	NASDAQ	KXIN	Wed, Dec 18, 2019	20.25	22.20	17.93	19.20
465	NASDAQ	KXIN	Tue, Dec 17, 2019	17.85	31.35	17.25	18.30
464	NASDAQ	KXIN	Mon, Dec 16, 2019	17.85	20.10	16.20	17.21
463	NASDAQ	KXIN	Fri, Dec 13, 2019	19.50	20.03	18.00	18.00
462	NASDAQ	KXIN	Thu, Dec 12, 2019	18.30	19.16	17.40	17.40
461	NASDAQ	KXIN	Wed, Dec 11, 2019	18.90	19.05	16.26	18.30
460	NASDAQ	KXIN	Tue, Dec 10, 2019	19.65	20.83	17.85	19.73
459	NASDAQ	KXIN	Mon, Dec 9, 2019	0.00	0.00	0.00	19.75
458	NASDAQ	KXIN	Fri, Dec 6, 2019	19.65	19.75	19.65	19.75
457	NASDAQ	KXIN	Thu, Dec 5, 2019	20.10	20.85	18.84	19.13
456	NASDAQ	KXIN	Wed, Dec 4, 2019	20.10	21.15	20.10	20.40
455	NASDAQ	KXIN	Tue, Dec 3, 2019	20.40	21.24	20.40	20.55
454	NASDAQ	KXIN	Mon, Dec 2, 2019	20.55	21.60	20.40	21.53
453	NASDAQ	KXIN	Fri, Nov 29, 2019	21.75	22.50	21.09	21.53
452	NASDAQ	KXIN	Wed, Nov 27, 2019	23.70	23.70	20.85	21.00
451	NASDAQ	KXIN	Tue, Nov 26, 2019	22.50	24.00	20.50	23.10
450	NASDAQ	KXIN	Mon, Nov 25, 2019	21.60	21.90	20.25	21.00
449	NASDAQ	KXIN	Fri, Nov 22, 2019	21.45	23.25	20.85	21.00
448	NASDAQ	KXIN	Thu, Nov 21, 2019	24.00	24.75	22.65	23.25
447	NASDAQ	KXIN	Wed, Nov 20, 2019	21.75	24.68	20.45	22.50
446	NASDAQ	KXIN	Tue, Nov 19, 2019	21.30	22.26	20.48	22.26
445	NASDAQ	KXIN	Mon, Nov 18, 2019	21.90	21.90	19.95	21.60
444	NASDAQ	KXIN	Fri, Nov 15, 2019	22.02	22.50	21.30	21.99
443	NASDAQ	KXIN	Thu, Nov 14, 2019	22.35	22.35	21.60	21.60
442	NASDAQ	KXIN	Wed, Nov 13, 2019	21.34	22.50	21.34	21.56
441	NASDAQ	KXIN	Tue, Nov 12, 2019	22.50	22.50	20.70	22.35
440	NASDAQ	KXIN	Mon, Nov 11, 2019	21.49	22.33	20.50	22.33
439	NASDAQ	KXIN	Fri, Nov 8, 2019	22.50	22.50	21.90	22.05
438	NASDAQ	KXIN	Thu, Nov 7, 2019	22.20	23.25	21.15	21.15
437	NASDAQ	KXIN	Wed, Nov 6, 2019	22.80	23.85	20.85	20.85
436	NASDAQ	KXIN	Tue, Nov 5, 2019	23.56	23.56	22.65	22.65
435	NASDAQ	KXIN	Mon, Nov 4, 2019	24.00	24.00	22.12	23.25
434	NASDAQ	KXIN	Fri, Nov 1, 2019	21.00	23.25	21.00	22.79
433	NASDAQ	KXIN	Thu, Oct 31, 2019	24.60	24.60	19.80	21.00
432	NASDAQ	KXIN	Wed, Oct 30, 2019	23.93	24.60	23.22	24.60
431	NASDAQ	KXIN	Tue, Oct 29, 2019	22.95	25.65	22.50	23.55
430	NASDAQ	KXIN	Mon, Oct 28, 2019	24.78	25.08	22.65	22.65
429	NASDAQ	KXIN	Fri, Oct 25, 2019	27.45	27.45	27.45	25.95
428	NASDAQ	KXIN	Thu, Oct 24, 2019	26.10	26.78	25.80	25.95
427	NASDAQ	KXIN	Wed, Oct 23, 2019	25.73	25.73	25.34	25.34
426	NASDAQ	KXIN	Tue, Oct 22, 2019	24.20	24.45	23.85	24.45
425	NASDAQ	KXIN	Mon, Oct 21, 2019	25.95	25.95	24.00	25.05
424	NASDAQ	KXIN	Fri, Oct 18, 2019	26.85	26.85	24.45	24.45
423	NASDAQ	KXIN	Thu, Oct 17, 2019	26.70	28.05	26.25	26.25
422	NASDAQ	KXIN	Wed, Oct 16, 2019	24.30	27.15	23.25	26.10
421	NASDAQ	KXIN	Tue, Oct 15, 2019	24.23	25.20	24.23	24.90
420	NASDAQ	KXIN	Mon, Oct 14, 2019	24.90	25.80	23.82	25.80
419	NASDAQ	KXIN	Fri, Oct 11, 2019	25.63	25.63	24.60	24.84
418	NASDAQ	KXIN	Thu, Oct 10, 2019	25.20	25.20	24.45	24.60
417	NASDAQ	KXIN	Wed, Oct 9, 2019	0.00	0.00	0.00	24.30
416	NASDAQ	KXIN	Tue, Oct 8, 2019	26.85	26.85	23.70	24.30
415	NASDAQ	KXIN	Mon, Oct 7, 2019	27.13	27.13	26.25	26.25
414	NASDAQ	KXIN	Fri, Oct 4, 2019	30.15	30.15	25.65	26.40
413	NASDAQ	KXIN	Thu, Oct 3, 2019	24.30	26.10	24.30	24.45
412	NASDAQ	KXIN	Wed, Oct 2, 2019	26.55	26.55	23.85	24.00
411	NASDAQ	KXIN	Tue, Oct 1, 2019	26.60	27.00	25.80	27.00
410	NASDAQ	KXIN	Mon, Sep 30, 2019	25.66	27.45	25.66	27.00
409	NASDAQ	KXIN	Fri, Sep 27, 2019	28.71	29.40	25.65	26.16
408	NASDAQ	KXIN	Thu, Sep 26, 2019	28.95	30.00	27.90	28.80
407	NASDAQ	KXIN	Wed, Sep 25, 2019	31.80	32.52	28.50	28.95
406	NASDAQ	KXIN	Tue, Sep 24, 2019	32.10	32.48	30.00	30.15
405	NASDAQ	KXIN	Mon, Sep 23, 2019	32.85	33.75	31.05	32.40
404	NASDAQ	KXIN	Fri, Sep 20, 2019	31.05	33.75	31.05	32.10
403	NASDAQ	KXIN	Thu, Sep 19, 2019	30.90	31.35	28.50	30.90
402	NASDAQ	KXIN	Wed, Sep 18, 2019	30.00	30.45	28.57	29.25
401	NASDAQ	KXIN	Tue, Sep 17, 2019	32.10	32.10	30.30	30.45
400	NASDAQ	KXIN	Mon, Sep 16, 2019	28.95	31.20	28.94	29.40
399	NASDAQ	KXIN	Fri, Sep 13, 2019	29.25	29.25	28.80	29.25
398	NASDAQ	KXIN	Thu, Sep 12, 2019	30.00	31.33	29.25	29.25
397	NASDAQ	KXIN	Wed, Sep 11, 2019	30.60	33.18	29.55	30.31
396	NASDAQ	KXIN	Tue, Sep 10, 2019	29.85	34.65	29.10	30.45
395	NASDAQ	KXIN	Mon, Sep 9, 2019	28.50	29.70	28.35	29.40
394	NASDAQ	KXIN	Fri, Sep 6, 2019	27.14	28.81	27.00	28.20
393	NASDAQ	KXIN	Thu, Sep 5, 2019	28.28	28.65	27.00	27.00
392	NASDAQ	KXIN	Wed, Sep 4, 2019	28.80	29.74	27.44	27.45
391	NASDAQ	KXIN	Tue, Sep 3, 2019	27.60	28.20	27.00	28.20
390	NASDAQ	KXIN	Fri, Aug 30, 2019	29.40	30.68	27.15	27.90
389	NASDAQ	KXIN	Thu, Aug 29, 2019	29.85	31.05	28.20	28.50
388	NASDAQ	KXIN	Wed, Aug 28, 2019	29.85	30.00	29.10	29.70
387	NASDAQ	KXIN	Tue, Aug 27, 2019	26.55	31.65	26.55	29.61
386	NASDAQ	KXIN	Mon, Aug 26, 2019	28.50	28.50	26.25	26.25
385	NASDAQ	KXIN	Fri, Aug 23, 2019	25.35	27.66	25.35	27.15
384	NASDAQ	KXIN	Thu, Aug 22, 2019	25.65	29.10	25.65	27.00
383	NASDAQ	KXIN	Wed, Aug 21, 2019	28.66	28.66	26.55	27.48
382	NASDAQ	KXIN	Tue, Aug 20, 2019	25.65	28.88	25.65	27.75
381	NASDAQ	KXIN	Mon, Aug 19, 2019	25.73	27.00	24.00	27.00
380	NASDAQ	KXIN	Fri, Aug 16, 2019	28.20	29.85	27.00	27.90
379	NASDAQ	KXIN	Thu, Aug 15, 2019	21.15	28.21	20.10	28.21
378	NASDAQ	KXIN	Wed, Aug 14, 2019	20.70	20.85	18.90	20.85
377	NASDAQ	KXIN	Tue, Aug 13, 2019	19.35	22.05	19.35	20.55
376	NASDAQ	KXIN	Mon, Aug 12, 2019	20.70	22.05	15.90	19.20
375	NASDAQ	KXIN	Fri, Aug 9, 2019	21.90	22.84	20.58	21.00
374	NASDAQ	KXIN	Thu, Aug 8, 2019	22.25	23.85	22.25	22.50
373	NASDAQ	KXIN	Wed, Aug 7, 2019	23.03	23.55	21.88	22.95
372	NASDAQ	KXIN	Tue, Aug 6, 2019	24.30	25.13	22.05	23.40
371	NASDAQ	KXIN	Mon, Aug 5, 2019	24.60	24.68	24.00	24.00
370	NASDAQ	KXIN	Fri, Aug 2, 2019	24.00	25.80	24.00	24.75
369	NASDAQ	KXIN	Thu, Aug 1, 2019	25.03	25.81	24.00	24.45
368	NASDAQ	KXIN	Wed, Jul 31, 2019	22.35	27.00	22.35	24.60
367	NASDAQ	KXIN	Tue, Jul 30, 2019	22.35	22.95	21.82	22.73
366	NASDAQ	KXIN	Mon, Jul 29, 2019	22.35	22.95	22.20	22.31
365	NASDAQ	KXIN	Fri, Jul 26, 2019	23.25	23.25	22.20	22.80
364	NASDAQ	KXIN	Thu, Jul 25, 2019	22.35	23.40	22.35	22.50
363	NASDAQ	KXIN	Wed, Jul 24, 2019	25.80	25.80	21.75	22.35
362	NASDAQ	KXIN	Tue, Jul 23, 2019	22.20	26.85	20.55	25.80
361	NASDAQ	KXIN	Mon, Jul 22, 2019	22.65	23.10	21.75	22.05
360	NASDAQ	KXIN	Fri, Jul 19, 2019	22.05	24.75	21.15	22.58
359	NASDAQ	KXIN	Thu, Jul 18, 2019	24.90	25.05	21.30	21.94
358	NASDAQ	KXIN	Wed, Jul 17, 2019	26.25	26.54	24.75	24.90
357	NASDAQ	KXIN	Tue, Jul 16, 2019	27.60	27.60	24.00	24.60
356	NASDAQ	KXIN	Mon, Jul 15, 2019	26.70	27.72	25.51	27.00
355	NASDAQ	KXIN	Fri, Jul 12, 2019	27.15	28.13	25.80	26.10
354	NASDAQ	KXIN	Thu, Jul 11, 2019	29.30	29.40	26.85	27.45
353	NASDAQ	KXIN	Wed, Jul 10, 2019	29.70	30.00	28.22	29.25
352	NASDAQ	KXIN	Tue, Jul 9, 2019	30.30	30.75	29.40	29.70
351	NASDAQ	KXIN	Mon, Jul 8, 2019	30.15	30.51	29.25	30.15
350	NASDAQ	KXIN	Fri, Jul 5, 2019	30.75	31.49	29.25	30.30
349	NASDAQ	KXIN	Wed, Jul 3, 2019	31.50	32.25	30.30	30.75
348	NASDAQ	KXIN	Tue, Jul 2, 2019	32.55	33.08	30.15	30.15
347	NASDAQ	KXIN	Mon, Jul 1, 2019	33.90	34.07	31.05	31.80
346	NASDAQ	KXIN	Fri, Jun 28, 2019	31.95	33.92	31.54	33.00
345	NASDAQ	KXIN	Thu, Jun 27, 2019	32.70	32.82	30.25	30.90
344	NASDAQ	KXIN	Wed, Jun 26, 2019	33.30	34.26	31.95	32.70
343	NASDAQ	KXIN	Tue, Jun 25, 2019	33.15	35.25	31.80	32.25
342	NASDAQ	KXIN	Mon, Jun 24, 2019	34.50	34.95	33.00	33.48
341	NASDAQ	KXIN	Fri, Jun 21, 2019	36.30	36.30	33.00	33.45
340	NASDAQ	KXIN	Thu, Jun 20, 2019	37.21	37.21	33.00	33.00
339	NASDAQ	KXIN	Wed, Jun 19, 2019	34.50	39.42	33.00	36.00
338	NASDAQ	KXIN	Tue, Jun 18, 2019	33.00	34.65	33.00	33.00
337	NASDAQ	KXIN	Mon, Jun 17, 2019	32.63	32.70	31.56	31.56
336	NASDAQ	KXIN	Fri, Jun 14, 2019	30.45	33.45	30.00	32.97
335	NASDAQ	KXIN	Thu, Jun 13, 2019	30.30	31.65	30.17	30.60
334	NASDAQ	KXIN	Wed, Jun 12, 2019	34.50	34.50	30.15	30.15
333	NASDAQ	KXIN	Tue, Jun 11, 2019	32.70	32.70	30.90	31.20
332	NASDAQ	KXIN	Mon, Jun 10, 2019	31.50	33.15	30.63	32.25
331	NASDAQ	KXIN	Fri, Jun 7, 2019	31.50	35.08	31.47	31.50
330	NASDAQ	KXIN	Thu, Jun 6, 2019	31.84	33.00	30.00	31.86
329	NASDAQ	KXIN	Wed, Jun 5, 2019	34.80	36.23	31.50	33.60
328	NASDAQ	KXIN	Tue, Jun 4, 2019	33.00	36.45	32.40	33.15
327	NASDAQ	KXIN	Mon, Jun 3, 2019	35.70	35.91	30.75	32.40
326	NASDAQ	KXIN	Fri, May 31, 2019	37.95	38.71	36.00	36.00
325	NASDAQ	KXIN	Thu, May 30, 2019	42.30	43.95	37.80	37.95
324	NASDAQ	KXIN	Wed, May 29, 2019	41.25	47.25	38.25	42.75
323	NASDAQ	KXIN	Tue, May 28, 2019	40.43	44.10	40.20	40.35
322	NASDAQ	KXIN	Fri, May 24, 2019	43.05	43.65	36.00	40.65
321	NASDAQ	KXIN	Thu, May 23, 2019	38.55	45.00	38.25	41.10
320	NASDAQ	KXIN	Wed, May 22, 2019	43.35	43.35	39.15	40.50
319	NASDAQ	KXIN	Tue, May 21, 2019	40.35	48.00	34.50	48.00
318	NASDAQ	KXIN	Mon, May 20, 2019	42.60	44.70	41.25	41.25
317	NASDAQ	KXIN	Fri, May 17, 2019	46.23	47.10	41.25	42.60
316	NASDAQ	KXIN	Thu, May 16, 2019	46.95	48.00	45.75	46.20
315	NASDAQ	KXIN	Wed, May 15, 2019	49.50	49.50	45.90	47.85
314	NASDAQ	KXIN	Tue, May 14, 2019	48.00	48.75	43.80	48.75
313	NASDAQ	KXIN	Mon, May 13, 2019	48.75	49.35	45.32	47.85
312	NASDAQ	KXIN	Fri, May 10, 2019	42.89	49.50	42.00	49.35
311	NASDAQ	KXIN	Thu, May 9, 2019	46.35	46.35	41.10	44.10
310	NASDAQ	KXIN	Wed, May 8, 2019	51.45	53.70	45.17	47.40
309	NASDAQ	KXIN	Tue, May 7, 2019	52.65	55.35	48.75	51.60
308	NASDAQ	KXIN	Mon, May 6, 2019	48.30	63.00	46.35	55.50
307	NASDAQ	KXIN	Fri, May 3, 2019	41.70	59.99	39.00	50.40
306	NASDAQ	KXIN	Thu, May 2, 2019	47.85	47.85	41.25	41.70
305	NASDAQ	KXIN	Wed, May 1, 2019	54.75	54.75	41.25	42.15
304	NASDAQ	KXIN	Tue, Apr 30, 2019	124.50	124.50	68.48	74.85
303	NASDAQ	KXIN	Mon, Apr 29, 2019	134.40	144.37	130.95	130.95
302	NASDAQ	KXIN	Fri, Apr 26, 2019	129.15	134.40	128.55	131.70
301	NASDAQ	KXIN	Thu, Apr 25, 2019	129.30	129.30	128.70	128.70
300	NASDAQ	KXIN	Wed, Apr 24, 2019	126.21	136.50	126.21	127.64
299	NASDAQ	KXIN	Tue, Apr 23, 2019	135.00	135.45	123.00	125.85
298	NASDAQ	KXIN	Mon, Apr 22, 2019	154.50	154.50	137.25	137.25
297	NASDAQ	KXIN	Thu, Apr 18, 2019	154.69	156.00	154.65	155.48
296	NASDAQ	KXIN	Wed, Apr 17, 2019	154.50	156.00	147.97	156.00
295	NASDAQ	KXIN	Tue, Apr 16, 2019	154.65	154.95	154.50	154.65
294	NASDAQ	KXIN	Mon, Apr 15, 2019	154.80	154.80	154.65	154.65
293	NASDAQ	KXIN	Fri, Apr 12, 2019	154.65	154.68	154.50	154.65
292	NASDAQ	KXIN	Thu, Apr 11, 2019	154.80	154.83	154.65	154.65
291	NASDAQ	KXIN	Wed, Apr 10, 2019	154.80	155.10	154.65	154.80
290	NASDAQ	KXIN	Tue, Apr 9, 2019	154.80	154.88	154.80	154.85
289	NASDAQ	KXIN	Mon, Apr 8, 2019	155.03	155.10	154.80	154.80
288	NASDAQ	KXIN	Fri, Apr 5, 2019	155.10	155.40	154.80	154.80
287	NASDAQ	KXIN	Thu, Apr 4, 2019	154.95	154.95	154.80	154.80
286	NASDAQ	KXIN	Wed, Apr 3, 2019	155.25	155.25	154.65	154.87
285	NASDAQ	KXIN	Tue, Apr 2, 2019	155.25	155.25	154.50	154.88
284	NASDAQ	KXIN	Mon, Apr 1, 2019	135.15	155.70	135.15	155.10
283	NASDAQ	KXIN	Fri, Mar 29, 2019	107.18	117.00	105.75	107.74
282	NASDAQ	KXIN	Thu, Mar 28, 2019	119.55	131.13	116.25	116.40
281	NASDAQ	KXIN	Wed, Mar 27, 2019	153.75	153.75	114.75	114.90
280	NASDAQ	KXIN	Tue, Mar 26, 2019	154.50	154.95	154.20	154.95
279	NASDAQ	KXIN	Mon, Mar 25, 2019	154.75	154.95	154.35	154.95
278	NASDAQ	KXIN	Fri, Mar 22, 2019	154.20	154.50	154.20	154.50
277	NASDAQ	KXIN	Thu, Mar 21, 2019	154.26	154.35	154.20	154.20
276	NASDAQ	KXIN	Wed, Mar 20, 2019	154.20	154.20	154.20	154.20
275	NASDAQ	KXIN	Tue, Mar 19, 2019	155.10	155.10	154.20	154.20
274	NASDAQ	KXIN	Mon, Mar 18, 2019	0.00	0.00	0.00	155.10
273	NASDAQ	KXIN	Fri, Mar 15, 2019	154.80	155.10	154.50	155.10
272	NASDAQ	KXIN	Thu, Mar 14, 2019	154.50	154.65	154.35	154.65
271	NASDAQ	KXIN	Wed, Mar 13, 2019	153.60	154.50	153.60	154.50
270	NASDAQ	KXIN	Tue, Mar 12, 2019	154.35	154.35	153.60	154.35
269	NASDAQ	KXIN	Mon, Mar 11, 2019	154.20	154.35	153.60	154.35
268	NASDAQ	KXIN	Tue, Mar 5, 2019	0.00	0.00	0.00	153.60
267	NASDAQ	KXIN	Mon, Mar 4, 2019	0.00	0.00	0.00	153.60
266	NASDAQ	KXIN	Fri, Mar 1, 2019	0.00	0.00	0.00	153.60
265	NASDAQ	KXIN	Thu, Feb 28, 2019	0.00	0.00	0.00	153.60
264	NASDAQ	KXIN	Wed, Feb 27, 2019	153.60	153.60	153.60	153.60
263	NASDAQ	KXIN	Tue, Feb 26, 2019	153.60	153.60	153.60	153.60
262	NASDAQ	KXIN	Thu, Feb 21, 2019	0.00	0.00	0.00	153.68
261	NASDAQ	KXIN	Wed, Feb 20, 2019	153.60	153.75	153.60	153.68
260	NASDAQ	KXIN	Tue, Feb 19, 2019	153.91	153.91	153.91	153.91
259	NASDAQ	KXIN	Fri, Feb 15, 2019	154.05	154.05	153.90	154.05
258	NASDAQ	KXIN	Tue, Feb 12, 2019	154.05	154.05	153.67	153.67
257	NASDAQ	KXIN	Mon, Feb 11, 2019	153.95	154.05	153.75	153.78
256	NASDAQ	KXIN	Fri, Feb 8, 2019	0.00	0.00	0.00	154.20
255	NASDAQ	KXIN	Thu, Feb 7, 2019	0.00	0.00	0.00	154.20
254	NASDAQ	KXIN	Wed, Feb 6, 2019	153.75	154.20	153.75	154.20
253	NASDAQ	KXIN	Mon, Feb 4, 2019	154.04	154.04	153.30	153.30
252	NASDAQ	KXIN	Fri, Feb 1, 2019	153.45	153.75	153.30	153.45
251	NASDAQ	KXIN	Thu, Jan 31, 2019	153.30	153.45	153.30	153.30
250	NASDAQ	KXIN	Wed, Jan 30, 2019	153.45	153.45	153.30	153.30
249	NASDAQ	KXIN	Mon, Jan 28, 2019	153.45	153.45	153.38	153.38
248	NASDAQ	KXIN	Fri, Jan 25, 2019	153.45	153.45	153.45	153.45
247	NASDAQ	KXIN	Thu, Jan 24, 2019	153.45	153.45	153.45	153.45
246	NASDAQ	KXIN	Wed, Jan 23, 2019	152.55	152.55	152.55	152.55
245	NASDAQ	KXIN	Tue, Jan 22, 2019	152.55	153.30	152.55	153.30
244	NASDAQ	KXIN	Fri, Jan 18, 2019	0.00	0.00	0.00	153.00
243	NASDAQ	KXIN	Thu, Jan 17, 2019	153.00	153.00	153.00	153.00
242	NASDAQ	KXIN	Wed, Jan 16, 2019	153.00	153.15	152.33	152.55
241	NASDAQ	KXIN	Tue, Jan 15, 2019	152.70	153.00	152.70	153.00
240	NASDAQ	KXIN	Mon, Jan 14, 2019	151.80	153.00	151.80	151.95
239	NASDAQ	KXIN	Fri, Jan 11, 2019	152.70	152.85	151.65	151.65
238	NASDAQ	KXIN	Thu, Jan 10, 2019	151.65	151.65	151.65	151.65
237	NASDAQ	KXIN	Wed, Jan 9, 2019	151.95	152.70	151.65	152.70
236	NASDAQ	KXIN	Tue, Jan 8, 2019	151.65	151.80	151.65	151.80
235	NASDAQ	KXIN	Mon, Jan 7, 2019	151.65	151.65	151.65	151.65
234	NASDAQ	KXIN	Fri, Jan 4, 2019	151.95	152.25	151.65	152.25
233	NASDAQ	KXIN	Thu, Jan 3, 2019	151.95	152.55	151.95	152.25
232	NASDAQ	KXIN	Wed, Jan 2, 2019	151.88	152.10	151.80	152.03
231	NASDAQ	KXIN	Mon, Dec 31, 2018	151.95	151.95	150.90	151.50
230	NASDAQ	KXIN	Fri, Dec 28, 2018	151.65	151.65	151.65	151.65
229	NASDAQ	KXIN	Thu, Dec 27, 2018	151.80	152.10	150.75	151.65
228	NASDAQ	KXIN	Wed, Dec 26, 2018	152.10	152.10	150.75	150.75
227	NASDAQ	KXIN	Mon, Dec 24, 2018	152.25	152.25	150.75	150.75
226	NASDAQ	KXIN	Fri, Dec 21, 2018	152.00	152.10	147.75	149.55
225	NASDAQ	KXIN	Thu, Dec 20, 2018	151.50	152.10	150.75	152.10
224	NASDAQ	KXIN	Wed, Dec 19, 2018	151.80	151.80	151.20	151.20
223	NASDAQ	KXIN	Tue, Dec 18, 2018	151.20	151.65	151.05	151.50
222	NASDAQ	KXIN	Mon, Dec 17, 2018	151.50	151.65	150.45	151.65
221	NASDAQ	KXIN	Fri, Dec 14, 2018	151.35	152.25	151.05	151.95
220	NASDAQ	KXIN	Thu, Dec 13, 2018	150.80	152.21	150.80	152.21
219	NASDAQ	KXIN	Wed, Dec 12, 2018	151.80	151.80	150.90	150.90
218	NASDAQ	KXIN	Tue, Dec 11, 2018	150.98	150.98	150.98	150.98
217	NASDAQ	KXIN	Mon, Dec 10, 2018	150.30	150.90	150.30	150.90
216	NASDAQ	KXIN	Tue, Dec 4, 2018	0.00	0.00	0.00	151.20
215	NASDAQ	KXIN	Mon, Dec 3, 2018	150.90	151.80	150.75	151.20
214	NASDAQ	KXIN	Fri, Nov 30, 2018	151.65	151.65	151.35	151.50
213	NASDAQ	KXIN	Thu, Nov 29, 2018	151.50	151.50	151.20	151.20
212	NASDAQ	KXIN	Wed, Nov 28, 2018	151.50	151.50	150.90	150.90
211	NASDAQ	KXIN	Tue, Nov 27, 2018	150.90	151.05	150.90	151.05
210	NASDAQ	KXIN	Mon, Nov 26, 2018	151.07	151.07	148.50	148.50
209	NASDAQ	KXIN	Wed, Nov 21, 2018	151.05	151.05	150.90	150.90
208	NASDAQ	KXIN	Fri, Nov 16, 2018	150.90	151.05	150.90	151.05
207	NASDAQ	KXIN	Thu, Nov 15, 2018	151.05	151.05	151.05	151.05
206	NASDAQ	KXIN	Wed, Nov 14, 2018	151.50	151.50	151.50	151.50
205	NASDAQ	KXIN	Tue, Nov 13, 2018	150.60	150.75	148.50	148.50
204	NASDAQ	KXIN	Mon, Nov 12, 2018	150.71	151.50	150.60	150.60
203	NASDAQ	KXIN	Fri, Nov 9, 2018	150.90	151.05	150.90	151.05
202	NASDAQ	KXIN	Thu, Nov 8, 2018	150.90	151.20	150.75	151.05
201	NASDAQ	KXIN	Wed, Nov 7, 2018	151.05	151.20	150.75	150.79
200	NASDAQ	KXIN	Tue, Nov 6, 2018	151.05	151.35	151.05	151.35
199	NASDAQ	KXIN	Thu, Nov 1, 2018	150.75	151.05	150.75	151.05
198	NASDAQ	KXIN	Wed, Oct 31, 2018	151.20	151.20	149.85	150.45
197	NASDAQ	KXIN	Tue, Oct 30, 2018	150.45	150.45	150.45	150.45
196	NASDAQ	KXIN	Mon, Oct 29, 2018	150.75	150.75	150.45	150.45
195	NASDAQ	KXIN	Fri, Oct 26, 2018	151.05	151.20	151.05	151.20
194	NASDAQ	KXIN	Thu, Oct 25, 2018	151.20	151.50	151.05	151.20
193	NASDAQ	KXIN	Wed, Oct 24, 2018	150.90	150.90	150.90	150.90
192	NASDAQ	KXIN	Mon, Oct 22, 2018	151.20	151.20	151.20	151.20
191	NASDAQ	KXIN	Fri, Oct 19, 2018	151.20	151.32	150.90	151.20
190	NASDAQ	KXIN	Thu, Oct 18, 2018	150.60	151.20	150.60	151.20
189	NASDAQ	KXIN	Wed, Oct 17, 2018	150.75	151.28	150.75	150.75
188	NASDAQ	KXIN	Tue, Oct 16, 2018	151.50	151.50	150.75	151.05
187	NASDAQ	KXIN	Mon, Oct 15, 2018	151.05	151.05	150.75	150.75
186	NASDAQ	KXIN	Fri, Oct 12, 2018	150.75	151.05	150.75	151.05
185	NASDAQ	KXIN	Thu, Oct 11, 2018	151.05	151.05	151.05	151.05
184	NASDAQ	KXIN	Wed, Oct 10, 2018	151.05	151.05	150.60	151.05
183	NASDAQ	KXIN	Tue, Oct 9, 2018	0.00	0.00	0.00	151.50
182	NASDAQ	KXIN	Thu, Oct 4, 2018	151.05	151.50	151.05	151.50
181	NASDAQ	KXIN	Wed, Oct 3, 2018	150.75	151.50	148.80	151.50
180	NASDAQ	KXIN	Fri, Sep 28, 2018	150.90	151.20	150.90	151.20
179	NASDAQ	KXIN	Thu, Sep 27, 2018	150.75	150.75	150.45	150.75
178	NASDAQ	KXIN	Wed, Sep 26, 2018	151.20	151.20	151.05	151.05
177	NASDAQ	KXIN	Tue, Sep 25, 2018	151.50	163.35	149.25	149.25
176	NASDAQ	KXIN	Mon, Sep 24, 2018	150.15	153.45	148.50	149.25
175	NASDAQ	KXIN	Fri, Sep 21, 2018	151.20	151.20	148.65	148.65
174	NASDAQ	KXIN	Thu, Sep 20, 2018	150.75	150.75	150.45	150.75
173	NASDAQ	KXIN	Wed, Sep 19, 2018	151.05	165.00	151.05	165.00
172	NASDAQ	KXIN	Tue, Sep 18, 2018	149.85	150.75	149.85	150.60
171	NASDAQ	KXIN	Mon, Sep 17, 2018	148.80	150.75	148.80	150.75
170	NASDAQ	KXIN	Fri, Sep 14, 2018	150.45	150.45	150.45	150.45
169	NASDAQ	KXIN	Thu, Sep 13, 2018	150.75	150.75	150.75	150.75
168	NASDAQ	KXIN	Wed, Sep 12, 2018	150.00	150.75	148.58	150.75
167	NASDAQ	KXIN	Tue, Sep 11, 2018	150.30	151.05	150.00	150.75
166	NASDAQ	KXIN	Mon, Sep 10, 2018	151.05	151.05	151.05	151.05
165	NASDAQ	KXIN	Wed, Sep 5, 2018	149.85	149.85	149.85	149.85
164	NASDAQ	KXIN	Tue, Sep 4, 2018	149.85	150.00	149.85	149.85
163	NASDAQ	KXIN	Fri, Aug 31, 2018	149.85	149.85	149.85	149.85
162	NASDAQ	KXIN	Thu, Aug 30, 2018	149.55	149.89	149.55	149.85
161	NASDAQ	KXIN	Wed, Aug 29, 2018	0.00	0.00	0.00	149.55
160	NASDAQ	KXIN	Mon, Aug 27, 2018	149.55	149.55	149.55	149.55
159	NASDAQ	KXIN	Fri, Aug 24, 2018	149.55	149.55	149.55	149.55
158	NASDAQ	KXIN	Thu, Aug 23, 2018	149.70	149.70	149.25	149.25
157	NASDAQ	KXIN	Mon, Aug 20, 2018	149.55	149.55	149.40	149.40
156	NASDAQ	KXIN	Fri, Aug 17, 2018	149.55	149.55	149.55	149.55
155	NASDAQ	KXIN	Wed, Aug 15, 2018	0.00	0.00	0.00	149.55
154	NASDAQ	KXIN	Tue, Aug 14, 2018	148.50	149.55	148.50	149.55
153	NASDAQ	KXIN	Mon, Aug 13, 2018	148.95	148.95	147.75	148.95
152	NASDAQ	KXIN	Fri, Aug 10, 2018	149.10	149.10	148.80	149.10
151	NASDAQ	KXIN	Thu, Aug 9, 2018	149.25	149.25	149.10	149.10
150	NASDAQ	KXIN	Wed, Aug 8, 2018	149.10	149.10	149.10	149.10
149	NASDAQ	KXIN	Tue, Aug 7, 2018	149.25	149.40	149.10	149.10
148	NASDAQ	KXIN	Mon, Aug 6, 2018	149.40	149.48	148.95	149.25
147	NASDAQ	KXIN	Fri, Aug 3, 2018	150.23	150.23	149.25	149.25
146	NASDAQ	KXIN	Thu, Aug 2, 2018	149.25	149.55	149.25	149.25
145	NASDAQ	KXIN	Wed, Aug 1, 2018	149.40	149.40	149.40	149.40
144	NASDAQ	KXIN	Tue, Jul 31, 2018	149.25	149.33	148.95	149.25
143	NASDAQ	KXIN	Mon, Jul 30, 2018	149.85	149.85	149.25	149.25
142	NASDAQ	KXIN	Fri, Jul 27, 2018	149.25	149.25	149.25	149.25
141	NASDAQ	KXIN	Thu, Jul 26, 2018	150.45	150.45	149.25	149.25
140	NASDAQ	KXIN	Wed, Jul 25, 2018	149.25	151.05	149.25	150.45
139	NASDAQ	KXIN	Tue, Jul 24, 2018	148.35	165.00	148.35	151.35
138	NASDAQ	KXIN	Mon, Jul 23, 2018	148.50	148.50	148.43	148.43
137	NASDAQ	KXIN	Fri, Jul 20, 2018	147.90	148.50	147.90	148.50
136	NASDAQ	KXIN	Thu, Jul 19, 2018	148.20	148.20	148.20	148.20
135	NASDAQ	KXIN	Wed, Jul 18, 2018	148.13	148.20	148.13	148.20
134	NASDAQ	KXIN	Tue, Jul 17, 2018	148.20	148.20	148.20	148.20
133	NASDAQ	KXIN	Mon, Jul 9, 2018	0.00	0.00	0.00	148.20
132	NASDAQ	KXIN	Fri, Jul 6, 2018	148.05	148.20	148.05	148.20
131	NASDAQ	KXIN	Thu, Jul 5, 2018	148.35	148.35	148.35	148.35
130	NASDAQ	KXIN	Tue, Jul 3, 2018	148.35	148.35	147.75	148.35
129	NASDAQ	KXIN	Fri, Jun 29, 2018	147.90	148.35	147.75	148.35
128	NASDAQ	KXIN	Thu, Jun 28, 2018	148.05	148.05	148.05	148.05
127	NASDAQ	KXIN	Wed, Jun 27, 2018	148.35	148.35	148.35	148.35
126	NASDAQ	KXIN	Tue, Jun 26, 2018	147.90	148.35	147.75	148.35
125	NASDAQ	KXIN	Mon, Jun 25, 2018	148.20	148.35	147.90	148.35
124	NASDAQ	KXIN	Fri, Jun 22, 2018	148.35	148.80	148.35	148.80
123	NASDAQ	KXIN	Thu, Jun 21, 2018	148.35	148.80	148.35	148.80
122	NASDAQ	KXIN	Wed, Jun 20, 2018	148.65	148.65	148.50	148.65
121	NASDAQ	KXIN	Tue, Jun 19, 2018	148.35	148.50	148.35	148.50
120	NASDAQ	KXIN	Mon, Jun 18, 2018	148.35	148.50	148.35	148.50
119	NASDAQ	KXIN	Fri, Jun 15, 2018	147.90	148.50	147.90	148.50
118	NASDAQ	KXIN	Thu, Jun 14, 2018	148.50	148.50	148.35	148.35
117	NASDAQ	KXIN	Wed, Jun 13, 2018	148.50	148.50	148.05	148.05
116	NASDAQ	KXIN	Tue, Jun 12, 2018	148.50	148.50	148.13	148.50
115	NASDAQ	KXIN	Mon, Jun 11, 2018	148.05	148.35	147.75	148.35
114	NASDAQ	KXIN	Wed, Jun 6, 2018	147.75	147.75	147.75	147.75
113	NASDAQ	KXIN	Fri, Jun 1, 2018	147.90	147.90	147.45	147.75
112	NASDAQ	KXIN	Thu, May 31, 2018	147.45	147.54	147.30	147.30
111	NASDAQ	KXIN	Wed, May 30, 2018	147.30	147.30	147.30	147.30
110	NASDAQ	KXIN	Tue, May 29, 2018	147.45	147.45	147.30	147.30
109	NASDAQ	KXIN	Fri, May 25, 2018	147.90	147.90	147.45	147.45
108	NASDAQ	KXIN	Thu, May 24, 2018	147.45	148.05	147.00	147.60
107	NASDAQ	KXIN	Tue, May 22, 2018	146.70	147.30	146.70	147.00
106	NASDAQ	KXIN	Wed, May 16, 2018	146.85	146.85	146.70	146.78
105	NASDAQ	KXIN	Tue, May 15, 2018	146.10	146.10	146.10	146.10
104	NASDAQ	KXIN	Mon, May 14, 2018	146.70	146.85	146.70	146.85
103	NASDAQ	KXIN	Thu, May 10, 2018	146.10	146.10	146.10	146.10
102	NASDAQ	KXIN	Wed, May 9, 2018	146.10	146.70	146.10	146.70
101	NASDAQ	KXIN	Tue, May 8, 2018	146.10	146.70	145.80	146.10
100	NASDAQ	KXIN	Mon, May 7, 2018	145.81	145.81	145.80	145.80
99	NASDAQ	KXIN	Wed, May 2, 2018	0.00	0.00	0.00	146.25
98	NASDAQ	KXIN	Tue, May 1, 2018	0.00	0.00	0.00	146.25
97	NASDAQ	KXIN	Mon, Apr 30, 2018	146.25	146.25	146.25	146.25
96	NASDAQ	KXIN	Fri, Apr 27, 2018	0.00	0.00	0.00	145.80
95	NASDAQ	KXIN	Thu, Apr 26, 2018	0.00	0.00	0.00	145.80
94	NASDAQ	KXIN	Wed, Apr 25, 2018	145.80	145.80	145.80	145.80
93	NASDAQ	KXIN	Tue, Apr 24, 2018	0.00	0.00	0.00	146.55
92	NASDAQ	KXIN	Mon, Apr 23, 2018	0.00	0.00	0.00	146.55
91	NASDAQ	KXIN	Fri, Apr 20, 2018	0.00	0.00	0.00	146.55
90	NASDAQ	KXIN	Thu, Apr 19, 2018	0.00	0.00	0.00	146.55
89	NASDAQ	KXIN	Wed, Apr 18, 2018	0.00	0.00	0.00	146.55
88	NASDAQ	KXIN	Tue, Apr 17, 2018	0.00	0.00	0.00	146.55
87	NASDAQ	KXIN	Mon, Apr 16, 2018	147.30	147.30	146.55	146.55
86	NASDAQ	KXIN	Fri, Apr 13, 2018	146.55	147.15	146.25	147.15
85	NASDAQ	KXIN	Thu, Apr 12, 2018	146.25	146.25	145.65	146.10
84	NASDAQ	KXIN	Wed, Apr 11, 2018	145.50	147.00	145.50	147.00
83	NASDAQ	KXIN	Fri, Apr 6, 2018	145.50	146.85	145.50	146.85
82	NASDAQ	KXIN	Thu, Apr 5, 2018	147.30	147.30	145.50	145.50
81	NASDAQ	KXIN	Wed, Apr 4, 2018	145.50	145.50	145.50	145.50
80	NASDAQ	KXIN	Tue, Apr 3, 2018	147.30	147.30	146.10	146.25
79	NASDAQ	KXIN	Thu, Mar 29, 2018	147.00	147.00	145.95	146.10
78	NASDAQ	KXIN	Tue, Mar 27, 2018	146.55	147.00	145.95	146.70
77	NASDAQ	KXIN	Mon, Mar 26, 2018	147.00	147.00	145.80	146.25
76	NASDAQ	KXIN	Thu, Mar 22, 2018	144.75	146.70	144.75	146.70
75	NASDAQ	KXIN	Wed, Mar 21, 2018	0.00	0.00	0.00	146.85
74	NASDAQ	KXIN	Tue, Mar 20, 2018	146.85	146.85	146.40	146.85
73	NASDAQ	KXIN	Mon, Mar 19, 2018	145.50	146.55	145.50	146.40
72	NASDAQ	KXIN	Thu, Mar 15, 2018	145.35	146.85	145.20	146.85
71	NASDAQ	KXIN	Tue, Mar 13, 2018	146.55	146.85	146.55	146.85
70	NASDAQ	KXIN	Fri, Mar 9, 2018	145.50	145.50	145.50	145.50
69	NASDAQ	KXIN	Thu, Mar 8, 2018	146.55	146.70	146.55	146.55
68	NASDAQ	KXIN	Wed, Mar 7, 2018	145.95	146.55	145.95	146.55
67	NASDAQ	KXIN	Tue, Mar 6, 2018	146.70	146.70	146.25	146.25
66	NASDAQ	KXIN	Fri, Mar 2, 2018	145.61	146.55	145.61	146.55
65	NASDAQ	KXIN	Thu, Mar 1, 2018	146.70	146.70	146.25	146.25
64	NASDAQ	KXIN	Wed, Feb 28, 2018	146.70	146.70	145.65	146.40
63	NASDAQ	KXIN	Tue, Feb 27, 2018	146.10	146.70	144.75	146.40
62	NASDAQ	KXIN	Mon, Feb 26, 2018	145.80	146.25	145.80	146.25
61	NASDAQ	KXIN	Thu, Feb 22, 2018	146.10	146.10	146.10	146.10
60	NASDAQ	KXIN	Wed, Feb 21, 2018	145.80	145.95	145.65	145.95
59	NASDAQ	KXIN	Tue, Feb 20, 2018	145.65	145.95	145.65	145.95
58	NASDAQ	KXIN	Fri, Feb 16, 2018	145.65	145.95	145.50	145.95
57	NASDAQ	KXIN	Thu, Feb 15, 2018	145.50	146.10	145.50	145.95
56	NASDAQ	KXIN	Wed, Feb 14, 2018	145.50	145.50	145.33	145.50
55	NASDAQ	KXIN	Tue, Feb 13, 2018	0.00	0.00	0.00	144.75
54	NASDAQ	KXIN	Mon, Feb 12, 2018	145.50	145.50	144.75	144.75
53	NASDAQ	KXIN	Fri, Feb 9, 2018	145.20	145.35	144.75	145.35
52	NASDAQ	KXIN	Thu, Feb 8, 2018	145.50	145.50	145.50	145.50
51	NASDAQ	KXIN	Wed, Feb 7, 2018	145.65	145.65	145.35	145.35
50	NASDAQ	KXIN	Tue, Feb 6, 2018	145.50	145.80	145.26	145.50
49	NASDAQ	KXIN	Mon, Feb 5, 2018	145.35	145.65	145.35	145.65
48	NASDAQ	KXIN	Fri, Feb 2, 2018	145.20	145.35	145.05	145.35
47	NASDAQ	KXIN	Thu, Feb 1, 2018	145.05	145.20	145.05	145.20
46	NASDAQ	KXIN	Wed, Jan 31, 2018	144.60	144.60	144.60	144.60
45	NASDAQ	KXIN	Tue, Jan 30, 2018	144.60	144.60	144.60	144.60
44	NASDAQ	KXIN	Mon, Jan 29, 2018	144.60	144.60	144.55	144.60
43	NASDAQ	KXIN	Fri, Jan 26, 2018	144.60	144.60	144.60	144.60
42	NASDAQ	KXIN	Thu, Jan 25, 2018	144.45	144.45	144.30	144.30
41	NASDAQ	KXIN	Wed, Jan 24, 2018	144.90	144.90	144.90	144.90
40	NASDAQ	KXIN	Tue, Jan 23, 2018	145.05	145.05	145.05	145.05
39	NASDAQ	KXIN	Mon, Jan 22, 2018	145.05	145.05	145.05	145.05
38	NASDAQ	KXIN	Fri, Jan 19, 2018	145.05	145.20	144.90	144.90
37	NASDAQ	KXIN	Thu, Jan 18, 2018	144.75	144.75	144.75	144.75
36	NASDAQ	KXIN	Wed, Jan 17, 2018	145.05	145.05	144.75	144.75
35	NASDAQ	KXIN	Tue, Jan 16, 2018	144.75	144.75	144.75	144.75
34	NASDAQ	KXIN	Fri, Jan 12, 2018	145.05	145.05	144.30	144.90
33	NASDAQ	KXIN	Thu, Jan 11, 2018	145.05	145.05	144.45	144.90
32	NASDAQ	KXIN	Wed, Jan 10, 2018	144.75	145.05	144.60	144.60
31	NASDAQ	KXIN	Tue, Jan 9, 2018	144.60	144.60	144.60	144.60
30	NASDAQ	KXIN	Mon, Jan 8, 2018	145.05	145.05	144.45	144.75
29	NASDAQ	KXIN	Fri, Jan 5, 2018	145.05	145.05	145.05	145.05
28	NASDAQ	KXIN	Thu, Jan 4, 2018	145.05	145.05	144.45	144.45
27	NASDAQ	KXIN	Wed, Jan 3, 2018	144.45	144.45	144.45	144.45
26	NASDAQ	KXIN	Tue, Jan 2, 2018	144.45	145.05	144.45	144.45
25	NASDAQ	KXIN	Fri, Dec 29, 2017	144.30	144.75	144.30	144.75
24	NASDAQ	KXIN	Wed, Dec 27, 2017	144.75	144.75	143.85	143.85
23	NASDAQ	KXIN	Thu, Dec 21, 2017	144.45	144.45	144.30	144.30
22	NASDAQ	KXIN	Wed, Dec 20, 2017	144.30	144.30	144.30	144.30
21	NASDAQ	KXIN	Tue, Dec 19, 2017	144.30	144.45	144.00	144.15
20	NASDAQ	KXIN	Fri, Dec 15, 2017	144.75	144.75	144.30	144.75
19	NASDAQ	KXIN	Wed, Dec 13, 2017	144.30	144.30	144.00	144.00
18	NASDAQ	KXIN	Mon, Dec 11, 2017	144.15	144.90	143.85	144.30
17	NASDAQ	KXIN	Fri, Dec 8, 2017	144.90	144.90	144.90	144.90
16	NASDAQ	KXIN	Thu, Dec 7, 2017	144.45	144.45	144.45	144.45
15	NASDAQ	KXIN	Wed, Dec 6, 2017	144.75	144.75	144.45	144.45
14	NASDAQ	KXIN	Tue, Dec 5, 2017	144.53	144.75	144.29	144.75
13	NASDAQ	KXIN	Mon, Dec 4, 2017	144.00	144.75	144.00	144.75
12	NASDAQ	KXIN	Thu, Nov 30, 2017	144.30	144.75	144.30	144.75
11	NASDAQ	KXIN	Wed, Nov 22, 2017	0.00	0.00	0.00	144.75
10	NASDAQ	KXIN	Tue, Nov 21, 2017	144.75	144.75	144.75	144.75
9	NASDAQ	KXIN	Mon, Nov 20, 2017	144.15	144.15	144.15	144.15
8	NASDAQ	KXIN	Fri, Nov 17, 2017	144.15	144.15	144.15	144.15
7	NASDAQ	KXIN	Thu, Nov 16, 2017	144.15	144.15	144.15	144.15
6	NASDAQ	KXIN	Wed, Nov 15, 2017	144.15	144.15	144.15	144.15
5	NASDAQ	KXIN	Mon, Nov 13, 2017	144.15	144.15	144.00	144.00
4	NASDAQ	KXIN	Fri, Nov 10, 2017	144.30	144.30	144.00	144.00
3	NASDAQ	KXIN	Thu, Nov 9, 2017	144.15	144.15	144.15	144.15
2	NASDAQ	KXIN	Wed, Nov 8, 2017	144.00	144.75	144.00	144.75
1	NASDAQ	KXIN	Mon, Nov 6, 2017	145.20	145.20	144.45	144.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Kaixin Holdings NASDAQ:KXIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024