Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 3,887,400 |
| 2023-02-03 | 3.060 | 3.080 | 3.030 | 3.060 | 3.060 | 4,064,900 |
| 2023-02-02 | 3.070 | 3.070 | 3.040 | 3.070 | 3.070 | 4,221,500 |
| 2023-02-01 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 6,082,859 |
| 2023-01-31 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 4,112,600 |
| 2023-01-30 | 2.990 | 3.040 | 2.990 | 3.040 | 3.040 | 5,544,607 |
| 2023-01-20 | 2.960 | 2.980 | 2.940 | 2.980 | 2.980 | 4,873,338 |
| 2023-01-19 | 2.930 | 2.980 | 2.920 | 2.950 | 2.950 | 5,753,000 |
| 2023-01-18 | 2.950 | 2.960 | 2.920 | 2.940 | 2.940 | 5,084,900 |
| 2023-01-17 | 2.970 | 2.970 | 2.920 | 2.950 | 2.950 | 3,805,726 |
| 2023-01-16 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 4,221,500 |
| 2023-01-13 | 2.940 | 2.970 | 2.930 | 2.940 | 2.940 | 2,276,000 |
| 2023-01-12 | 2.950 | 2.960 | 2.930 | 2.940 | 2.940 | 3,645,500 |
| 2023-01-11 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 3,148,758 |
| 2023-01-10 | 3.000 | 3.020 | 2.970 | 2.970 | 2.970 | 2,666,253 |
| 2023-01-09 | 3.040 | 3.060 | 3.000 | 3.000 | 3.000 | 3,801,558 |
| 2023-01-06 | 3.020 | 3.030 | 2.990 | 3.010 | 3.010 | 3,228,300 |
| 2023-01-05 | 3.030 | 3.060 | 3.000 | 3.010 | 3.010 | 4,186,058 |
| 2023-01-04 | 2.950 | 3.050 | 2.940 | 3.030 | 3.030 | 6,700,099 |
| 2023-01-03 | 2.910 | 2.970 | 2.910 | 2.960 | 2.960 | 3,384,695 |
| 2022-12-30 | 2.900 | 2.920 | 2.890 | 2.920 | 2.920 | 3,132,300 |
| 2022-12-29 | 2.900 | 2.930 | 2.880 | 2.900 | 2.900 | 2,562,119 |
| 2022-12-28 | 2.970 | 2.970 | 2.910 | 2.910 | 2.910 | 3,023,100 |
| 2022-12-27 | 2.950 | 2.980 | 2.950 | 2.960 | 2.960 | 2,463,800 |
| 2022-12-26 | 3.030 | 3.030 | 2.950 | 2.960 | 2.960 | 3,709,002 |
| 2022-12-23 | 2.950 | 3.010 | 2.940 | 2.970 | 2.970 | 3,299,466 |
| 2022-12-22 | 3.010 | 3.030 | 2.960 | 2.960 | 2.960 | 4,093,158 |
| 2022-12-21 | 3.010 | 3.030 | 2.980 | 2.990 | 2.990 | 2,782,058 |
| 2022-12-20 | 3.020 | 3.050 | 2.990 | 3.020 | 3.020 | 3,607,158 |
| 2022-12-19 | 3.110 | 3.110 | 3.000 | 3.010 | 3.010 | 5,686,062 |
| 2022-12-16 | 3.100 | 3.110 | 3.060 | 3.090 | 3.090 | 5,596,625 |
| 2022-12-15 | 3.080 | 3.120 | 3.050 | 3.100 | 3.100 | 4,984,158 |
| 2022-12-14 | 3.090 | 3.100 | 3.070 | 3.080 | 3.080 | 3,871,000 |
| 2022-12-13 | 3.050 | 3.150 | 3.030 | 3.090 | 3.090 | 6,146,763 |
| 2022-12-12 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 4,576,372 |
| 2022-12-09 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 6,262,533 |
| 2022-12-08 | 3.060 | 3.080 | 3.030 | 3.060 | 3.060 | 4,459,292 |
| 2022-12-07 | 3.070 | 3.070 | 3.030 | 3.050 | 3.050 | 4,768,600 |
| 2022-12-06 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 6,995,057 |
| 2022-12-05 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 8,003,358 |
| 2022-12-02 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 5,083,210 |
| 2022-12-01 | 3.040 | 3.070 | 3.010 | 3.030 | 3.030 | 4,849,600 |
| 2022-11-30 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 5,508,900 |
| 2022-11-29 | 3.030 | 3.050 | 2.990 | 3.040 | 3.040 | 6,409,704 |
| 2022-11-28 | 2.990 | 3.050 | 2.950 | 2.980 | 2.980 | 7,667,860 |
| 2022-11-25 | 2.950 | 3.020 | 2.940 | 2.970 | 2.970 | 4,929,700 |
| 2022-11-24 | 2.990 | 3.010 | 2.950 | 2.950 | 2.950 | 4,304,718 |
| 2022-11-23 | 3.030 | 3.030 | 2.970 | 2.980 | 2.980 | 4,484,842 |
| 2022-11-22 | 3.030 | 3.060 | 3.000 | 3.010 | 3.010 | 4,590,850 |
| 2022-11-21 | 3.020 | 3.030 | 2.980 | 3.020 | 3.020 | 5,306,600 |
| 2022-11-18 | 3.060 | 3.070 | 3.010 | 3.020 | 3.020 | 4,137,200 |
| 2022-11-17 | 3.040 | 3.070 | 3.020 | 3.060 | 3.060 | 5,116,500 |
| 2022-11-16 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 4,161,872 |
| 2022-11-15 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 4,122,700 |
| 2022-11-14 | 3.000 | 3.040 | 2.980 | 3.020 | 3.020 | 6,176,300 |
| 2022-11-11 | 3.000 | 3.030 | 2.970 | 2.980 | 2.980 | 6,651,100 |
| 2022-11-10 | 2.950 | 3.010 | 2.910 | 2.960 | 2.960 | 6,945,956 |
| 2022-11-09 | 2.950 | 2.970 | 2.930 | 2.950 | 2.950 | 4,434,949 |
| 2022-11-08 | 2.910 | 2.950 | 2.900 | 2.950 | 2.950 | 5,735,031 |
| 2022-11-07 | 2.870 | 2.950 | 2.870 | 2.910 | 2.910 | 5,182,128 |
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.