Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.840 | 2.880 | 2.830 | 2.870 | 2.870 | 5,975,100 |
| 2022-11-03 | 2.830 | 2.860 | 2.830 | 2.830 | 2.830 | 2,941,000 |
| 2022-11-02 | 2.830 | 2.870 | 2.830 | 2.850 | 2.850 | 5,114,052 |
| 2022-11-01 | 2.810 | 2.850 | 2.800 | 2.840 | 2.840 | 3,608,252 |
| 2022-10-31 | 2.800 | 2.860 | 2.740 | 2.810 | 2.810 | 4,115,900 |
| 2022-10-28 | 2.940 | 2.940 | 2.810 | 2.820 | 2.820 | 5,583,400 |
| 2022-10-27 | 2.900 | 2.940 | 2.900 | 2.930 | 2.930 | 3,481,060 |
| 2022-10-26 | 2.880 | 2.930 | 2.880 | 2.920 | 2.920 | 4,003,246 |
| 2022-10-25 | 2.870 | 2.910 | 2.830 | 2.890 | 2.890 | 3,544,725 |
| 2022-10-24 | 2.940 | 2.970 | 2.860 | 2.890 | 2.890 | 4,272,200 |
| 2022-10-21 | 2.960 | 2.970 | 2.930 | 2.950 | 2.950 | 2,655,400 |
| 2022-10-20 | 2.920 | 2.980 | 2.900 | 2.950 | 2.950 | 3,798,659 |
| 2022-10-19 | 2.960 | 2.980 | 2.920 | 2.920 | 2.920 | 2,325,900 |
| 2022-10-18 | 2.990 | 2.990 | 2.950 | 2.960 | 2.960 | 2,374,900 |
| 2022-10-17 | 2.920 | 2.980 | 2.910 | 2.980 | 2.980 | 3,777,448 |
| 2022-10-14 | 2.920 | 2.950 | 2.910 | 2.930 | 2.930 | 4,190,620 |
| 2022-10-13 | 2.870 | 2.930 | 2.860 | 2.900 | 2.900 | 3,579,968 |
| 2022-10-12 | 2.830 | 2.880 | 2.790 | 2.880 | 2.880 | 4,979,346 |
| 2022-10-11 | 2.850 | 2.850 | 2.780 | 2.830 | 2.830 | 3,813,300 |
| 2022-10-10 | 2.870 | 2.900 | 2.840 | 2.850 | 2.850 | 3,757,900 |
| 2022-09-30 | 2.870 | 2.910 | 2.850 | 2.880 | 2.880 | 3,272,296 |
| 2022-09-29 | 2.950 | 2.990 | 2.860 | 2.880 | 2.880 | 4,940,200 |
| 2022-09-28 | 2.970 | 2.980 | 2.910 | 2.920 | 2.920 | 4,659,400 |
| 2022-09-27 | 2.910 | 2.990 | 2.890 | 2.950 | 2.950 | 5,210,335 |
| 2022-09-26 | 3.010 | 3.030 | 2.900 | 2.910 | 2.910 | 8,699,400 |
| 2022-09-23 | 3.080 | 3.100 | 3.010 | 3.030 | 3.030 | 5,407,997 |
| 2022-09-22 | 3.150 | 3.160 | 3.080 | 3.080 | 3.080 | 4,647,384 |
| 2022-09-21 | 3.090 | 3.170 | 3.040 | 3.160 | 3.160 | 4,750,900 |
| 2022-09-20 | 3.140 | 3.170 | 3.090 | 3.100 | 3.100 | 4,063,000 |
| 2022-09-19 | 3.120 | 3.170 | 3.060 | 3.090 | 3.090 | 6,707,842 |
| 2022-09-16 | 3.290 | 3.300 | 3.130 | 3.140 | 3.140 | 8,598,600 |
| 2022-09-15 | 3.330 | 3.350 | 3.220 | 3.280 | 3.280 | 7,724,041 |
| 2022-09-14 | 3.270 | 3.350 | 3.250 | 3.320 | 3.320 | 8,753,049 |
| 2022-09-13 | 3.260 | 3.310 | 3.240 | 3.300 | 3.300 | 6,110,976 |
| 2022-09-09 | 3.280 | 3.280 | 3.230 | 3.240 | 3.240 | 3,379,301 |
| 2022-09-08 | 3.280 | 3.290 | 3.240 | 3.260 | 3.260 | 4,666,601 |
| 2022-09-07 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 3,941,321 |
| 2022-09-06 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 4,053,900 |
| 2022-09-05 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 3,788,900 |
| 2022-09-02 | 3.230 | 3.270 | 3.200 | 3.260 | 3.260 | 4,557,701 |
| 2022-09-01 | 3.200 | 3.290 | 3.200 | 3.220 | 3.220 | 7,514,198 |
| 2022-08-31 | 3.280 | 3.290 | 3.180 | 3.190 | 3.190 | 6,676,371 |
| 2022-08-30 | 3.290 | 3.320 | 3.250 | 3.290 | 3.290 | 4,131,002 |
| 2022-08-29 | 3.230 | 3.290 | 3.220 | 3.290 | 3.290 | 4,872,066 |
| 2022-08-26 | 3.280 | 3.290 | 3.250 | 3.260 | 3.260 | 4,929,152 |
| 2022-08-25 | 3.270 | 3.300 | 3.210 | 3.270 | 3.270 | 5,972,696 |
| 2022-08-24 | 3.340 | 3.360 | 3.270 | 3.280 | 3.280 | 7,296,200 |
| 2022-08-23 | 3.330 | 3.350 | 3.270 | 3.340 | 3.340 | 10,146,078 |
| 2022-08-22 | 3.330 | 3.360 | 3.310 | 3.330 | 3.330 | 8,087,561 |
| 2022-08-19 | 3.340 | 3.350 | 3.310 | 3.330 | 3.330 | 8,868,600 |
| 2022-08-18 | 3.340 | 3.360 | 3.310 | 3.320 | 3.320 | 8,672,871 |
| 2022-08-17 | 3.380 | 3.400 | 3.330 | 3.340 | 3.340 | 12,998,800 |
| 2022-08-16 | 3.350 | 3.450 | 3.330 | 3.380 | 3.380 | 17,993,628 |
| 2022-08-15 | 3.350 | 3.420 | 3.280 | 3.320 | 3.320 | 41,481,425 |
| 2022-08-12 | 3.120 | 3.430 | 3.120 | 3.430 | 3.430 | 39,811,892 |
| 2022-08-11 | 3.100 | 3.140 | 3.090 | 3.120 | 3.120 | 5,344,549 |
| 2022-08-10 | 3.070 | 3.090 | 3.040 | 3.080 | 3.080 | 3,990,600 |
| 2022-08-09 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 2,972,700 |
| 2022-08-08 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 2,856,001 |
| 2022-08-05 | 3.060 | 3.090 | 3.030 | 3.080 | 3.080 | 3,880,532 |
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.