Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.020 | 3.060 | 3.000 | 3.050 | 3.050 | 3,825,201 |
| 2022-08-03 | 3.030 | 3.120 | 3.000 | 3.010 | 3.010 | 7,431,261 |
| 2022-08-02 | 3.140 | 3.160 | 3.000 | 3.040 | 3.040 | 9,886,349 |
| 2022-08-01 | 3.180 | 3.190 | 3.150 | 3.160 | 3.160 | 4,370,700 |
| 2022-07-29 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 4,216,422 |
| 2022-07-28 | 3.250 | 3.260 | 3.180 | 3.180 | 3.180 | 8,035,898 |
| 2022-07-27 | 3.170 | 3.250 | 3.160 | 3.240 | 3.240 | 8,097,840 |
| 2022-07-26 | 3.170 | 3.190 | 3.120 | 3.180 | 3.180 | 5,141,109 |
| 2022-07-25 | 3.130 | 3.230 | 3.120 | 3.150 | 3.150 | 7,071,109 |
| 2022-07-22 | 3.140 | 3.170 | 3.090 | 3.120 | 3.120 | 8,850,567 |
| 2022-07-21 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 3,224,419 |
| 2022-07-20 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 4,521,133 |
| 2022-07-19 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 4,362,400 |
| 2022-07-18 | 3.000 | 3.140 | 2.990 | 3.100 | 3.100 | 10,246,815 |
| 2022-07-15 | 3.120 | 3.130 | 2.970 | 2.970 | 2.970 | 15,504,714 |
| 2022-07-14 | 3.250 | 3.270 | 3.160 | 3.180 | 3.180 | 6,302,539 |
| 2022-07-13 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 9,319,200 |
| 2022-07-12 | 3.180 | 3.200 | 3.150 | 3.160 | 3.160 | 3,773,100 |
| 2022-07-11 | 3.210 | 3.230 | 3.170 | 3.200 | 3.200 | 4,289,445 |
| 2022-07-08 | 3.220 | 3.240 | 3.190 | 3.200 | 3.200 | 4,085,200 |
| 2022-07-07 | 3.180 | 3.250 | 3.180 | 3.220 | 3.220 | 6,627,025 |
| 2022-07-06 | 3.200 | 3.210 | 3.130 | 3.170 | 3.170 | 5,140,205 |
| 2022-07-05 | 3.230 | 3.260 | 3.180 | 3.210 | 3.210 | 5,335,226 |
| 2022-07-04 | 3.270 | 3.270 | 3.200 | 3.220 | 3.220 | 4,798,710 |
| 2022-07-01 | 3.290 | 3.290 | 3.220 | 3.240 | 3.240 | 7,789,967 |
| 2022-06-30 | 3.320 | 3.350 | 3.270 | 3.290 | 3.290 | 7,170,375 |
| 2022-06-29 | 3.330 | 3.360 | 3.260 | 3.260 | 3.260 | 10,985,548 |
| 2022-06-28 | 3.180 | 3.350 | 3.170 | 3.290 | 3.290 | 16,125,629 |
| 2022-06-27 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 7,516,442 |
| 2022-06-24 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 4,995,356 |
| 2022-06-23 | 3.100 | 3.140 | 3.090 | 3.140 | 3.140 | 5,447,400 |
| 2022-06-22 | 3.120 | 3.130 | 3.070 | 3.070 | 3.070 | 3,712,300 |
| 2022-06-21 | 3.120 | 3.140 | 3.080 | 3.110 | 3.110 | 5,534,849 |
| 2022-06-20 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 5,917,245 |
| 2022-06-17 | 3.110 | 3.130 | 3.060 | 3.090 | 3.090 | 6,047,418 |
| 2022-06-16 | 3.090 | 3.140 | 3.090 | 3.110 | 3.110 | 4,686,402 |
| 2022-06-15 | 3.110 | 3.150 | 3.080 | 3.110 | 3.110 | 8,966,352 |
| 2022-06-14 | 3.080 | 3.110 | 3.020 | 3.110 | 3.110 | 6,443,976 |
| 2022-06-13 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 4,972,628 |
| 2022-06-10 | 3.060 | 3.110 | 3.060 | 3.090 | 3.090 | 5,009,055 |
| 2022-06-09 | 3.120 | 3.120 | 3.050 | 3.060 | 3.060 | 3,752,510 |
| 2022-06-08 | 3.120 | 3.130 | 3.040 | 3.110 | 3.110 | 6,589,472 |
| 2022-06-07 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 5,375,988 |
| 2022-06-06 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 6,185,920 |
| 2022-06-02 | 3.140 | 3.150 | 3.110 | 3.140 | 3.140 | 4,907,700 |
| 2022-06-01 | 3.140 | 3.180 | 3.100 | 3.150 | 3.150 | 6,533,000 |
| 2022-05-31 | 3.080 | 3.180 | 3.070 | 3.140 | 3.140 | 9,093,449 |
| 2022-05-30 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 3,556,800 |
| 2022-05-27 | 3.090 | 3.090 | 3.040 | 3.080 | 3.080 | 4,468,600 |
| 2022-05-26 | 3.050 | 3.090 | 3.010 | 3.090 | 3.090 | 5,873,812 |
| 2022-05-25 | 2.980 | 3.050 | 2.970 | 3.050 | 3.050 | 6,381,598 |
| 2022-05-24 | 3.110 | 3.120 | 2.980 | 2.980 | 2.980 | 9,874,686 |
| 2022-05-23 | 3.070 | 3.120 | 3.070 | 3.110 | 3.110 | 6,260,374 |
| 2022-05-20 | 3.040 | 3.080 | 3.010 | 3.080 | 3.080 | 7,660,939 |
| 2022-05-19 | 2.990 | 3.080 | 2.960 | 3.040 | 3.040 | 8,242,910 |
| 2022-05-18 | 2.980 | 3.040 | 2.970 | 3.010 | 3.010 | 6,079,900 |
| 2022-05-17 | 3.030 | 3.050 | 2.960 | 2.980 | 2.980 | 6,933,473 |
| 2022-05-16 | 3.020 | 3.050 | 3.000 | 3.030 | 3.030 | 4,401,137 |
| 2022-05-13 | 3.020 | 3.050 | 2.990 | 3.030 | 3.030 | 4,816,700 |
| 2022-05-12 | 3.010 | 3.040 | 2.980 | 3.030 | 3.030 | 6,273,300 |
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.