Kangxin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.860	2.890	2.830	2.870	2.870	3,943,400
2023-05-04	2.840	2.880	2.820	2.870	2.870	4,604,089
2023-04-28	2.800	2.840	2.780	2.830	2.830	2,984,710
2023-04-27	2.760	2.800	2.760	2.780	2.780	2,132,800
2023-04-26	2.750	2.790	2.740	2.770	2.770	3,215,900
2023-04-25	2.810	2.810	2.730	2.750	2.750	4,876,699
2023-04-24	2.790	2.810	2.730	2.810	2.810	9,237,100
2023-04-21	2.840	2.840	2.800	2.800	2.800	4,411,868
2023-04-20	2.850	2.860	2.820	2.840	2.840	4,283,000
2023-04-19	2.870	2.870	2.850	2.860	2.860	3,450,127
2023-04-18	2.850	2.880	2.830	2.870	2.870	5,337,502
2023-04-17	2.850	2.860	2.830	2.850	2.850	5,316,482
2023-04-14	2.850	2.860	2.830	2.850	2.850	3,855,100
2023-04-13	2.860	2.860	2.830	2.840	2.840	4,212,000
2023-04-12	2.850	2.860	2.840	2.860	2.860	4,211,000
2023-04-11	2.830	2.850	2.810	2.840	2.840	5,103,300
2023-04-10	2.880	2.880	2.820	2.830	2.830	5,532,600
2023-04-07	2.850	2.880	2.850	2.860	2.860	5,605,068
2023-04-06	2.900	2.900	2.840	2.860	2.860	6,076,497
2023-04-04	2.950	2.950	2.880	2.880	2.880	7,253,410
2023-04-03	2.930	2.940	2.910	2.940	2.940	4,948,000
2023-03-31	2.930	2.950	2.920	2.930	2.930	2,939,540
2023-03-30	2.930	2.960	2.910	2.930	2.930	4,867,767
2023-03-29	2.960	2.980	2.920	2.930	2.930	4,538,900
2023-03-28	2.990	3.000	2.950	2.970	2.970	5,158,600
2023-03-27	3.030	3.030	2.960	2.990	2.990	6,486,100
2023-03-24	3.050	3.050	3.010	3.020	3.020	3,063,900
2023-03-23	3.060	3.060	3.010	3.030	3.030	3,715,479
2023-03-22	3.050	3.070	3.040	3.060	3.060	2,656,200
2023-03-21	3.030	3.060	3.010	3.050	3.050	3,069,529
2023-03-20	3.030	3.060	3.020	3.030	3.030	4,099,963
2023-03-17	2.990	3.030	2.990	3.020	3.020	3,872,856
2023-03-16	3.010	3.020	2.970	2.980	2.980	3,918,052
2023-03-15	2.990	3.030	2.970	3.020	3.020	4,158,172
2023-03-14	3.010	3.010	2.960	2.970	2.970	4,159,300
2023-03-13	3.040	3.050	2.990	3.010	3.010	4,887,700
2023-03-10	3.070	3.070	3.040	3.040	3.040	4,311,396
2023-03-09	3.080	3.090	3.050	3.080	3.080	3,467,901
2023-03-08	3.060	3.080	3.050	3.080	3.080	3,789,942
2023-03-07	3.110	3.130	3.060	3.060	3.060	6,053,587
2023-03-06	3.130	3.150	3.100	3.120	3.120	5,850,900
2023-03-03	3.150	3.160	3.120	3.140	3.140	5,558,490
2023-03-02	3.140	3.160	3.130	3.150	3.150	5,329,377
2023-03-01	3.120	3.130	3.100	3.130	3.130	5,765,263
2023-02-28	3.100	3.120	3.070	3.110	3.110	4,598,748
2023-02-27	3.150	3.160	3.070	3.080	3.080	6,571,700
2023-02-24	3.160	3.190	3.120	3.140	3.140	6,146,200
2023-02-23	3.160	3.200	3.130	3.150	3.150	12,061,369
2023-02-22	3.120	3.200	3.080	3.160	3.160	18,640,439
2023-02-21	3.130	3.130	3.070	3.110	3.110	8,277,900
2023-02-20	3.110	3.130	3.070	3.110	3.110	10,432,280
2023-02-17	3.070	3.130	3.040	3.050	3.050	6,665,300
2023-02-16	3.120	3.160	3.040	3.050	3.050	9,669,200
2023-02-15	3.110	3.110	3.080	3.100	3.100	5,047,941
2023-02-14	3.120	3.120	3.080	3.110	3.110	4,345,249
2023-02-13	3.120	3.120	3.090	3.110	3.110	4,338,837
2023-02-10	3.070	3.110	3.060	3.100	3.100	7,237,861
2023-02-09	3.060	3.070	3.040	3.070	3.070	4,339,936
2023-02-08	3.090	3.100	3.050	3.060	3.060	3,585,211
2023-02-07	3.070	3.090	3.050	3.090	3.090	4,928,235

← NewerPage 15 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.