Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.390 | 1.420 | 1.370 | 1.400 | 1.400 | 9,060,600 |
| 2024-07-26 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 8,458,500 |
| 2024-07-25 | 1.340 | 1.370 | 1.320 | 1.350 | 1.350 | 10,467,400 |
| 2024-07-24 | 1.400 | 1.410 | 1.350 | 1.350 | 1.350 | 12,277,490 |
| 2024-07-23 | 1.370 | 1.470 | 1.360 | 1.410 | 1.410 | 20,305,090 |
| 2024-07-22 | 1.370 | 1.390 | 1.340 | 1.370 | 1.370 | 11,851,700 |
| 2024-07-19 | 1.370 | 1.380 | 1.320 | 1.370 | 1.370 | 11,993,900 |
| 2024-07-18 | 1.370 | 1.380 | 1.330 | 1.360 | 1.360 | 18,490,790 |
| 2024-07-17 | 1.410 | 1.440 | 1.370 | 1.380 | 1.380 | 18,857,000 |
| 2024-07-16 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 20,072,400 |
| 2024-07-15 | 1.460 | 1.470 | 1.390 | 1.410 | 1.410 | 36,437,600 |
| 2024-07-12 | 1.550 | 1.600 | 1.510 | 1.520 | 1.520 | 29,182,900 |
| 2024-07-11 | 1.460 | 1.600 | 1.460 | 1.540 | 1.540 | 39,746,500 |
| 2024-07-10 | 1.470 | 1.490 | 1.430 | 1.450 | 1.450 | 25,669,000 |
| 2024-07-09 | 1.530 | 1.540 | 1.410 | 1.490 | 1.490 | 37,411,200 |
| 2024-07-08 | 1.480 | 1.580 | 1.480 | 1.530 | 1.530 | 54,505,760 |
| 2024-07-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-07-04 | 2.010 | 2.120 | 1.760 | 1.760 | 1.760 | 117,834,427 |
| 2024-07-03 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 6,454,031 |
| 2024-07-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10,669,900 |
| 2024-07-01 | 1.390 | 1.620 | 1.360 | 1.620 | 1.620 | 46,633,291 |
| 2024-06-28 | 1.470 | 1.470 | 1.430 | 1.470 | 1.470 | 29,507,713 |
| 2024-06-27 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 10,466,700 |
| 2024-06-26 | 1.280 | 1.330 | 1.260 | 1.330 | 1.330 | 12,880,960 |
| 2024-06-25 | 1.260 | 1.290 | 1.240 | 1.260 | 1.260 | 12,180,000 |
| 2024-06-24 | 1.310 | 1.330 | 1.250 | 1.260 | 1.260 | 16,663,800 |
| 2024-06-21 | 1.350 | 1.370 | 1.310 | 1.350 | 1.350 | 10,637,650 |
| 2024-06-20 | 1.390 | 1.400 | 1.340 | 1.350 | 1.350 | 11,758,300 |
| 2024-06-19 | 1.380 | 1.410 | 1.340 | 1.400 | 1.400 | 14,408,705 |
| 2024-06-18 | 1.410 | 1.420 | 1.360 | 1.380 | 1.380 | 20,921,020 |
| 2024-06-17 | 1.470 | 1.470 | 1.380 | 1.410 | 1.410 | 24,287,800 |
| 2024-06-14 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 6,844,500 |
| 2024-06-13 | 1.560 | 1.580 | 1.500 | 1.510 | 1.510 | 7,159,601 |
| 2024-06-12 | 1.540 | 1.570 | 1.520 | 1.560 | 1.560 | 8,561,478 |
| 2024-06-11 | 1.530 | 1.550 | 1.480 | 1.530 | 1.530 | 9,669,900 |
| 2024-06-07 | 1.490 | 1.560 | 1.490 | 1.520 | 1.520 | 16,156,210 |
| 2024-06-06 | 1.550 | 1.570 | 1.440 | 1.470 | 1.470 | 17,947,701 |
| 2024-06-05 | 1.550 | 1.580 | 1.530 | 1.530 | 1.530 | 13,650,586 |
| 2024-06-04 | 1.690 | 1.700 | 1.510 | 1.560 | 1.560 | 29,051,900 |
| 2024-06-03 | 1.730 | 1.740 | 1.660 | 1.680 | 1.680 | 10,528,975 |
| 2024-05-31 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 5,882,350 |
| 2024-05-30 | 1.810 | 1.830 | 1.760 | 1.760 | 1.760 | 7,394,985 |
| 2024-05-29 | 1.790 | 1.840 | 1.770 | 1.800 | 1.800 | 7,706,000 |
| 2024-05-28 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 9,410,590 |
| 2024-05-27 | 1.850 | 1.870 | 1.800 | 1.840 | 1.840 | 8,320,156 |
| 2024-05-24 | 1.860 | 1.890 | 1.850 | 1.850 | 1.850 | 6,201,200 |
| 2024-05-23 | 1.920 | 1.920 | 1.860 | 1.870 | 1.870 | 7,150,600 |
| 2024-05-22 | 1.880 | 1.960 | 1.880 | 1.910 | 1.910 | 9,284,587 |
| 2024-05-21 | 1.920 | 1.940 | 1.880 | 1.890 | 1.890 | 7,184,800 |
| 2024-05-20 | 1.950 | 1.970 | 1.920 | 1.920 | 1.920 | 7,180,900 |
| 2024-05-17 | 1.920 | 1.960 | 1.910 | 1.950 | 1.950 | 6,320,000 |
| 2024-05-16 | 1.900 | 1.950 | 1.900 | 1.930 | 1.930 | 6,885,000 |
| 2024-05-15 | 1.910 | 1.930 | 1.880 | 1.900 | 1.900 | 6,060,800 |
| 2024-05-14 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 7,730,001 |
| 2024-05-13 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 7,912,500 |
| 2024-05-10 | 1.920 | 1.920 | 1.870 | 1.890 | 1.890 | 4,213,200 |
| 2024-05-09 | 1.870 | 1.920 | 1.860 | 1.900 | 1.900 | 6,997,800 |
| 2024-05-08 | 1.900 | 1.910 | 1.860 | 1.860 | 1.860 | 4,581,700 |
| 2024-05-07 | 1.920 | 1.930 | 1.890 | 1.900 | 1.900 | 5,509,700 |
| 2024-05-06 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 8,204,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-05 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.