Kangxin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.410	2.510	2.400	2.490	2.490	11,132,400
2024-01-24	2.340	2.410	2.310	2.400	2.400	10,287,700
2024-01-23	2.390	2.390	2.290	2.330	2.330	9,557,295
2024-01-22	2.460	2.480	2.330	2.350	2.350	9,743,200
2024-01-19	2.490	2.500	2.450	2.460	2.460	6,033,500
2024-01-18	2.520	2.520	2.410	2.500	2.500	9,802,400
2024-01-17	2.580	2.590	2.520	2.520	2.520	5,836,700
2024-01-16	2.620	2.630	2.550	2.580	2.580	9,186,900
2024-01-15	2.640	2.650	2.610	2.630	2.630	5,824,600
2024-01-12	2.650	2.700	2.620	2.630	2.630	7,955,925
2024-01-11	2.660	2.670	2.630	2.650	2.650	6,550,900
2024-01-10	2.640	2.680	2.610	2.650	2.650	6,459,700
2024-01-09	2.630	2.670	2.620	2.640	2.640	5,557,700
2024-01-08	2.700	2.710	2.610	2.630	2.630	8,190,400
2024-01-05	2.690	2.760	2.680	2.690	2.690	9,070,500
2024-01-04	2.680	2.720	2.670	2.700	2.700	6,905,900
2024-01-03	2.700	2.720	2.680	2.690	2.690	7,227,300
2024-01-02	2.660	2.710	2.650	2.690	2.690	6,860,300
2023-12-29	2.650	2.680	2.650	2.650	2.650	5,160,100
2023-12-28	2.630	2.680	2.610	2.660	2.660	6,302,500
2023-12-27	2.600	2.630	2.570	2.630	2.630	6,309,400
2023-12-26	2.640	2.650	2.600	2.600	2.600	6,211,100
2023-12-25	2.690	2.710	2.640	2.650	2.650	9,722,300
2023-12-22	2.760	2.780	2.690	2.710	2.710	12,230,100
2023-12-21	2.720	2.770	2.670	2.760	2.760	15,111,800
2023-12-20	2.800	2.810	2.720	2.730	2.730	25,518,365
2023-12-19	2.740	2.950	2.700	2.790	2.790	34,868,669
2023-12-18	2.760	2.760	2.700	2.700	2.700	9,759,671
2023-12-15	2.740	2.770	2.720	2.750	2.750	7,444,000
2023-12-14	2.750	2.770	2.720	2.740	2.740	8,403,190
2023-12-13	2.710	2.790	2.700	2.740	2.740	12,944,000
2023-12-12	2.630	2.720	2.630	2.710	2.710	10,317,900
2023-12-11	2.610	2.650	2.570	2.640	2.640	7,740,100
2023-12-08	2.690	2.690	2.600	2.610	2.610	10,337,100
2023-12-07	2.680	2.700	2.650	2.680	2.680	7,583,883
2023-12-06	2.640	2.710	2.630	2.680	2.680	7,202,219
2023-12-05	2.680	2.690	2.630	2.640	2.640	4,618,157
2023-12-04	2.670	2.690	2.650	2.680	2.680	5,317,783
2023-12-01	2.630	2.690	2.630	2.670	2.670	5,967,000
2023-11-30	2.640	2.660	2.610	2.630	2.630	6,211,800
2023-11-29	2.700	2.700	2.640	2.640	2.640	7,169,400
2023-11-28	2.650	2.740	2.650	2.710	2.710	9,388,149
2023-11-27	2.660	2.670	2.640	2.650	2.650	6,666,800
2023-11-24	2.680	2.700	2.650	2.670	2.670	5,712,521
2023-11-23	2.660	2.690	2.650	2.690	2.690	6,432,345
2023-11-22	2.700	2.710	2.650	2.660	2.660	8,745,300
2023-11-21	2.680	2.720	2.680	2.700	2.700	8,677,572
2023-11-20	2.690	2.700	2.670	2.680	2.680	6,503,850
2023-11-17	2.650	2.690	2.640	2.690	2.690	9,215,700
2023-11-16	2.680	2.680	2.640	2.640	2.640	6,138,248
2023-11-15	2.660	2.720	2.640	2.680	2.680	13,281,401
2023-11-14	2.670	2.680	2.630	2.650	2.650	5,368,313
2023-11-13	2.630	2.660	2.630	2.660	2.660	8,366,750
2023-11-10	2.600	2.620	2.570	2.620	2.620	6,765,000
2023-11-09	2.620	2.640	2.590	2.600	2.600	5,769,500
2023-11-08	2.650	2.660	2.600	2.610	2.610	5,549,549
2023-11-07	2.620	2.660	2.600	2.650	2.650	9,466,026
2023-11-06	2.600	2.630	2.580	2.620	2.620	8,874,200
2023-11-03	2.620	2.650	2.590	2.610	2.610	6,969,880
2023-11-02	2.630	2.660	2.610	2.630	2.630	7,376,501

← NewerPage 12 of 21 · 1,212 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.