Kangxin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.840	2.870	2.830	2.870	2.870	7,404,413
2023-07-31	2.820	2.860	2.810	2.850	2.850	7,697,901
2023-07-28	2.790	2.820	2.780	2.810	2.810	4,976,886
2023-07-27	2.790	2.820	2.780	2.800	2.800	4,338,200
2023-07-26	2.770	2.810	2.750	2.800	2.800	6,819,000
2023-07-25	2.720	2.770	2.710	2.770	2.770	7,294,400
2023-07-24	2.720	2.730	2.700	2.710	2.710	3,128,500
2023-07-21	2.720	2.740	2.690	2.730	2.730	5,101,508
2023-07-20	2.730	2.750	2.680	2.730	2.730	6,936,081
2023-07-19	2.690	2.740	2.690	2.720	2.720	4,423,335
2023-07-18	2.700	2.720	2.670	2.720	2.720	4,581,810
2023-07-17	2.690	2.700	2.650	2.690	2.690	3,579,075
2023-07-14	2.650	2.720	2.650	2.690	2.690	6,643,213
2023-07-13	2.620	2.680	2.610	2.670	2.670	8,029,302
2023-07-12	2.660	2.670	2.620	2.630	2.630	4,714,510
2023-07-11	2.640	2.660	2.630	2.660	2.660	3,639,500
2023-07-10	2.620	2.660	2.610	2.640	2.640	4,147,199
2023-07-07	2.600	2.630	2.590	2.610	2.610	4,468,500
2023-07-06	2.600	2.610	2.570	2.610	2.610	4,551,352
2023-07-05	2.590	2.620	2.570	2.590	2.590	5,163,569
2023-07-04	2.590	2.590	2.560	2.580	2.580	3,596,300
2023-07-03	2.570	2.610	2.560	2.590	2.590	4,117,085
2023-06-30	2.520	2.580	2.520	2.570	2.570	5,385,800
2023-06-29	2.520	2.520	2.500	2.520	2.520	3,582,209
2023-06-28	2.520	2.530	2.470	2.510	2.510	4,217,000
2023-06-27	2.460	2.530	2.460	2.520	2.520	6,045,000
2023-06-26	2.560	2.560	2.450	2.460	2.460	10,442,486
2023-06-21	2.560	2.580	2.550	2.570	2.570	4,134,461
2023-06-20	2.630	2.640	2.540	2.570	2.570	9,268,261
2023-06-19	2.670	2.670	2.620	2.640	2.640	5,212,000
2023-06-16	2.680	2.700	2.650	2.670	2.670	6,233,750
2023-06-15	2.650	2.670	2.630	2.650	2.650	7,221,329
2023-06-14	2.650	2.680	2.620	2.650	2.650	10,548,417
2023-06-13	2.650	2.660	2.620	2.640	2.640	8,317,100
2023-06-12	2.700	2.700	2.640	2.650	2.650	10,613,802
2023-06-09	2.730	2.730	2.690	2.710	2.710	3,722,699
2023-06-08	2.720	2.720	2.680	2.710	2.710	5,152,605
2023-06-07	2.730	2.730	2.700	2.710	2.710	4,269,300
2023-06-06	2.760	2.770	2.700	2.720	2.720	5,399,100
2023-06-05	2.750	2.770	2.740	2.760	2.760	5,007,735
2023-06-02	2.740	2.760	2.740	2.760	2.760	2,805,600
2023-06-01	2.760	2.780	2.730	2.740	2.740	3,412,060
2023-05-31	2.720	2.780	2.700	2.750	2.750	3,801,660
2023-05-30	2.720	2.740	2.680	2.720	2.720	4,050,300
2023-05-29	2.780	2.790	2.720	2.720	2.720	2,993,900
2023-05-26	2.740	2.770	2.730	2.770	2.770	2,167,500
2023-05-25	2.740	2.780	2.730	2.750	2.750	3,521,900
2023-05-24	2.780	2.780	2.740	2.740	2.740	4,036,700
2023-05-23	2.800	2.810	2.780	2.780	2.780	3,139,700
2023-05-22	2.780	2.810	2.770	2.810	2.810	3,909,450
2023-05-19	2.830	2.840	2.780	2.780	2.780	6,435,742
2023-05-18	2.830	2.860	2.820	2.830	2.830	3,320,700
2023-05-17	2.840	2.840	2.810	2.830	2.830	2,487,191
2023-05-16	2.850	2.860	2.820	2.820	2.820	3,320,129
2023-05-15	2.870	2.870	2.820	2.850	2.850	4,011,100
2023-05-12	2.870	2.880	2.850	2.860	2.860	3,146,900
2023-05-11	2.840	2.880	2.830	2.870	2.870	4,630,178
2023-05-10	2.850	2.870	2.820	2.840	2.840	5,916,800
2023-05-09	2.860	2.880	2.840	2.850	2.850	6,176,058
2023-05-08	2.870	2.890	2.840	2.860	2.860	5,321,400

← NewerPage 14 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.