Kangxin New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.900	1.920	1.840	1.860	1.860	7,800,200
2024-04-29	1.820	1.910	1.820	1.910	1.910	12,460,493
2024-04-26	1.780	1.830	1.750	1.820	1.820	10,147,800
2024-04-25	1.770	1.810	1.740	1.790	1.790	7,754,735
2024-04-24	1.740	1.780	1.730	1.760	1.760	5,930,600
2024-04-23	1.710	1.780	1.700	1.740	1.740	5,730,542
2024-04-22	1.720	1.770	1.670	1.730	1.730	7,545,500
2024-04-19	1.740	1.770	1.700	1.730	1.730	6,359,636
2024-04-18	1.810	1.810	1.740	1.740	1.740	7,638,000
2024-04-17	1.690	1.810	1.690	1.790	1.790	10,765,125
2024-04-16	1.810	1.830	1.670	1.690	1.690	19,921,105
2024-04-15	2.000	2.040	1.850	1.850	1.850	23,620,787
2024-04-12	2.100	2.110	2.050	2.060	2.060	9,719,800
2024-04-11	2.100	2.150	2.080	2.100	2.100	9,055,400
2024-04-10	2.170	2.180	2.080	2.100	2.100	11,352,200
2024-04-09	2.100	2.180	2.080	2.170	2.170	10,041,500
2024-04-08	2.160	2.170	2.080	2.090	2.090	8,922,000
2024-04-03	2.210	2.210	2.150	2.170	2.170	10,516,925
2024-04-02	2.180	2.220	2.150	2.220	2.220	13,619,942
2024-04-01	2.130	2.190	2.120	2.190	2.190	10,645,300
2024-03-29	2.080	2.120	2.070	2.120	2.120	4,335,301
2024-03-28	2.070	2.120	2.060	2.080	2.080	7,787,500
2024-03-27	2.150	2.160	2.060	2.060	2.060	9,474,300
2024-03-26	2.140	2.170	2.110	2.150	2.150	8,870,793
2024-03-25	2.190	2.220	2.120	2.140	2.140	11,616,300
2024-03-22	2.210	2.230	2.150	2.180	2.180	9,520,680
2024-03-21	2.190	2.230	2.170	2.220	2.220	11,148,076
2024-03-20	2.160	2.200	2.150	2.190	2.190	10,241,668
2024-03-19	2.160	2.180	2.150	2.150	2.150	11,022,601
2024-03-18	2.130	2.160	2.120	2.150	2.150	9,143,811
2024-03-15	2.100	2.140	2.070	2.130	2.130	10,183,601
2024-03-14	2.080	2.100	2.060	2.100	2.100	9,943,100
2024-03-13	2.110	2.120	2.050	2.080	2.080	12,988,357
2024-03-12	2.060	2.120	2.050	2.110	2.110	17,101,506
2024-03-11	2.020	2.070	2.020	2.060	2.060	10,905,591
2024-03-08	2.030	2.050	1.990	2.030	2.030	10,732,025
2024-03-07	2.040	2.080	2.020	2.030	2.030	17,923,500
2024-03-06	2.020	2.070	2.010	2.030	2.030	22,869,779
2024-03-05	2.080	2.100	2.030	2.040	2.040	15,919,156
2024-03-04	2.190	2.210	2.080	2.110	2.110	26,719,977
2024-03-01	2.230	2.310	2.140	2.180	2.180	43,649,335
2024-02-29	2.030	2.230	2.020	2.230	2.230	41,765,198
2024-02-28	2.260	2.330	2.030	2.030	2.030	39,696,938
2024-02-27	2.030	2.230	2.010	2.230	2.230	20,135,633
2024-02-26	2.030	2.090	2.000	2.030	2.030	16,481,500
2024-02-23	1.960	2.030	1.950	2.030	2.030	15,486,830
2024-02-22	1.950	1.980	1.900	1.960	1.960	9,883,501
2024-02-21	1.850	1.990	1.830	1.940	1.940	18,579,028
2024-02-20	1.820	1.860	1.780	1.860	1.860	10,424,832
2024-02-19	1.770	1.880	1.770	1.820	1.820	15,345,774
2024-02-08	1.670	1.760	1.630	1.740	1.740	15,443,763
2024-02-07	1.760	1.760	1.620	1.640	1.640	21,720,872
2024-02-06	1.760	1.820	1.620	1.740	1.740	25,023,530
2024-02-05	1.980	2.000	1.800	1.800	1.800	18,292,400
2024-02-02	2.140	2.180	1.930	2.000	2.000	19,466,157
2024-02-01	2.200	2.230	2.120	2.140	2.140	12,366,200
2024-01-31	2.360	2.380	2.210	2.230	2.230	14,141,700
2024-01-30	2.450	2.460	2.360	2.370	2.370	9,049,600
2024-01-29	2.540	2.560	2.460	2.470	2.470	9,281,000
2024-01-26	2.490	2.560	2.490	2.540	2.540	13,490,201

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.