Kangxin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.570	2.630	2.570	2.620	2.620	7,881,546
2023-10-31	2.570	2.600	2.550	2.580	2.580	6,906,600
2023-10-30	2.520	2.580	2.520	2.570	2.570	7,290,456
2023-10-27	2.510	2.540	2.490	2.530	2.530	8,247,852
2023-10-26	2.600	2.600	2.510	2.530	2.530	10,204,700
2023-10-25	2.490	2.600	2.490	2.590	2.590	15,127,828
2023-10-24	2.430	2.500	2.420	2.490	2.490	8,692,763
2023-10-23	2.460	2.490	2.400	2.420	2.420	9,349,017
2023-10-20	2.450	2.500	2.410	2.470	2.470	8,877,400
2023-10-19	2.480	2.540	2.450	2.460	2.460	10,138,502
2023-10-18	2.540	2.540	2.470	2.470	2.470	6,540,500
2023-10-17	2.570	2.570	2.520	2.540	2.540	6,557,100
2023-10-16	2.520	2.580	2.520	2.570	2.570	6,672,500
2023-10-13	2.560	2.570	2.520	2.550	2.550	5,778,080
2023-10-12	2.560	2.610	2.540	2.580	2.580	6,914,000
2023-10-11	2.610	2.610	2.550	2.550	2.550	10,174,800
2023-10-10	2.630	2.650	2.580	2.600	2.600	10,192,380
2023-10-09	2.700	2.730	2.610	2.630	2.630	16,423,999
2023-09-28	2.710	2.720	2.670	2.710	2.710	12,704,242
2023-09-27	2.700	2.780	2.680	2.710	2.710	21,237,141
2023-09-26	2.700	2.820	2.700	2.760	2.760	31,171,238
2023-09-25	2.640	2.790	2.640	2.690	2.690	27,718,903
2023-09-22	2.770	2.790	2.620	2.670	2.670	33,743,629
2023-09-21	2.600	2.860	2.580	2.700	2.700	36,854,890
2023-09-20	2.640	2.640	2.600	2.600	2.600	3,452,600
2023-09-19	2.680	2.690	2.630	2.630	2.630	5,511,400
2023-09-18	2.680	2.700	2.650	2.690	2.690	9,273,900
2023-09-15	2.610	2.690	2.590	2.660	2.660	16,036,266
2023-09-14	2.620	2.620	2.580	2.600	2.600	5,785,500
2023-09-13	2.620	2.640	2.590	2.610	2.610	8,457,500
2023-09-12	2.630	2.650	2.610	2.620	2.620	5,462,600
2023-09-11	2.630	2.640	2.600	2.620	2.620	8,733,700
2023-09-08	2.590	2.670	2.570	2.620	2.620	10,744,800
2023-09-07	2.640	2.660	2.580	2.580	2.580	7,582,800
2023-09-06	2.650	2.660	2.630	2.650	2.650	6,969,501
2023-09-05	2.680	2.690	2.630	2.650	2.650	8,509,476
2023-09-04	2.660	2.730	2.650	2.700	2.700	17,964,800
2023-09-01	2.640	2.670	2.620	2.660	2.660	5,096,658
2023-08-31	2.680	2.690	2.640	2.650	2.650	6,549,100
2023-08-30	2.720	2.740	2.660	2.680	2.680	7,992,851
2023-08-29	2.720	2.750	2.690	2.710	2.710	11,019,700
2023-08-28	2.750	2.800	2.710	2.710	2.710	20,831,252
2023-08-25	2.640	2.690	2.610	2.630	2.630	7,027,401
2023-08-24	2.670	2.670	2.610	2.620	2.620	4,740,794
2023-08-23	2.690	2.690	2.640	2.650	2.650	4,005,900
2023-08-22	2.710	2.720	2.630	2.680	2.680	7,272,400
2023-08-21	2.690	2.730	2.680	2.700	2.700	4,601,700
2023-08-18	2.730	2.740	2.690	2.700	2.700	4,098,200
2023-08-17	2.730	2.740	2.680	2.730	2.730	4,622,613
2023-08-16	2.720	2.760	2.700	2.730	2.730	4,330,600
2023-08-15	2.740	2.770	2.690	2.720	2.720	3,720,900
2023-08-14	2.710	2.750	2.680	2.740	2.740	4,914,900
2023-08-11	2.750	2.770	2.680	2.710	2.710	5,435,200
2023-08-10	2.730	2.780	2.710	2.760	2.760	4,353,300
2023-08-09	2.760	2.760	2.710	2.720	2.720	5,775,700
2023-08-08	2.790	2.800	2.740	2.760	2.760	4,577,719
2023-08-07	2.810	2.810	2.760	2.780	2.780	7,249,100
2023-08-04	2.860	2.870	2.800	2.810	2.810	11,434,058
2023-08-03	2.850	2.850	2.800	2.850	2.850	6,808,600
2023-08-02	2.880	2.880	2.830	2.850	2.850	4,941,000

← NewerPage 13 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.