Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.040 | 3.080 | 2.980 | 2.990 | 2.990 | 7,639,620 |
| 2022-05-10 | 3.020 | 3.040 | 2.960 | 3.030 | 3.030 | 6,207,786 |
| 2022-05-09 | 2.890 | 3.060 | 2.890 | 3.020 | 3.020 | 8,743,766 |
| 2022-05-06 | 2.890 | 2.940 | 2.860 | 2.890 | 2.890 | 5,101,676 |
| 2022-05-05 | 2.950 | 2.970 | 2.880 | 2.930 | 2.930 | 7,504,500 |
| 2022-04-29 | 2.920 | 2.990 | 2.910 | 2.990 | 2.990 | 5,441,584 |
| 2022-04-28 | 2.900 | 2.980 | 2.870 | 2.900 | 2.900 | 7,571,261 |
| 2022-04-27 | 2.880 | 2.960 | 2.800 | 2.940 | 2.940 | 7,635,726 |
| 2022-04-26 | 3.060 | 3.090 | 2.870 | 2.900 | 2.900 | 10,301,400 |
| 2022-04-25 | 3.310 | 3.330 | 3.020 | 3.040 | 3.040 | 11,650,600 |
| 2022-04-22 | 3.280 | 3.370 | 3.260 | 3.340 | 3.340 | 6,374,400 |
| 2022-04-21 | 3.380 | 3.390 | 3.270 | 3.280 | 3.280 | 7,584,400 |
| 2022-04-20 | 3.400 | 3.460 | 3.370 | 3.390 | 3.390 | 5,523,085 |
| 2022-04-19 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 4,280,700 |
| 2022-04-18 | 3.400 | 3.410 | 3.340 | 3.400 | 3.400 | 3,965,500 |
| 2022-04-15 | 3.460 | 3.470 | 3.400 | 3.420 | 3.420 | 6,995,754 |
| 2022-04-14 | 3.490 | 3.520 | 3.470 | 3.480 | 3.480 | 4,917,613 |
| 2022-04-13 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 5,275,121 |
| 2022-04-12 | 3.450 | 3.550 | 3.410 | 3.550 | 3.550 | 7,870,800 |
| 2022-04-11 | 3.480 | 3.530 | 3.430 | 3.450 | 3.450 | 6,470,900 |
| 2022-04-08 | 3.530 | 3.540 | 3.430 | 3.490 | 3.490 | 8,319,315 |
| 2022-04-07 | 3.640 | 3.640 | 3.510 | 3.520 | 3.520 | 8,429,700 |
| 2022-04-06 | 3.550 | 3.630 | 3.550 | 3.620 | 3.620 | 10,029,080 |
| 2022-04-01 | 3.510 | 3.580 | 3.480 | 3.570 | 3.570 | 9,318,200 |
| 2022-03-31 | 3.590 | 3.590 | 3.510 | 3.530 | 3.530 | 8,541,282 |
| 2022-03-30 | 3.470 | 3.550 | 3.460 | 3.550 | 3.550 | 10,172,700 |
| 2022-03-29 | 3.520 | 3.520 | 3.430 | 3.460 | 3.460 | 6,111,128 |
| 2022-03-28 | 3.430 | 3.550 | 3.430 | 3.470 | 3.470 | 7,533,100 |
| 2022-03-25 | 3.400 | 3.520 | 3.390 | 3.460 | 3.460 | 10,219,362 |
| 2022-03-24 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 6,196,192 |
| 2022-03-23 | 3.470 | 3.500 | 3.430 | 3.450 | 3.450 | 6,794,576 |
| 2022-03-22 | 3.410 | 3.480 | 3.380 | 3.460 | 3.460 | 7,762,200 |
| 2022-03-21 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 6,428,609 |
| 2022-03-18 | 3.330 | 3.410 | 3.300 | 3.380 | 3.380 | 7,270,200 |
| 2022-03-17 | 3.330 | 3.380 | 3.310 | 3.320 | 3.320 | 6,379,398 |
| 2022-03-16 | 3.250 | 3.310 | 3.180 | 3.290 | 3.290 | 8,484,458 |
| 2022-03-15 | 3.360 | 3.370 | 3.210 | 3.210 | 3.210 | 11,111,415 |
| 2022-03-14 | 3.460 | 3.500 | 3.390 | 3.390 | 3.390 | 8,319,300 |
| 2022-03-11 | 3.410 | 3.490 | 3.330 | 3.490 | 3.490 | 9,892,700 |
| 2022-03-10 | 3.450 | 3.490 | 3.420 | 3.430 | 3.430 | 9,183,400 |
| 2022-03-09 | 3.510 | 3.510 | 3.270 | 3.420 | 3.420 | 14,770,341 |
| 2022-03-08 | 3.580 | 3.590 | 3.450 | 3.470 | 3.470 | 12,043,120 |
| 2022-03-07 | 3.600 | 3.640 | 3.570 | 3.580 | 3.580 | 7,147,300 |
| 2022-03-04 | 3.660 | 3.660 | 3.580 | 3.610 | 3.610 | 9,633,138 |
| 2022-03-03 | 3.690 | 3.730 | 3.600 | 3.660 | 3.660 | 14,931,881 |
| 2022-03-02 | 3.570 | 3.670 | 3.560 | 3.650 | 3.650 | 11,264,515 |
| 2022-03-01 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 8,387,815 |
| 2022-02-28 | 3.600 | 3.630 | 3.500 | 3.590 | 3.590 | 9,929,759 |
| 2022-02-25 | 3.530 | 3.630 | 3.520 | 3.570 | 3.570 | 11,775,200 |
| 2022-02-24 | 3.620 | 3.640 | 3.450 | 3.500 | 3.500 | 19,300,900 |
| 2022-02-23 | 3.600 | 3.660 | 3.580 | 3.630 | 3.630 | 8,307,450 |
| 2022-02-22 | 3.630 | 3.650 | 3.590 | 3.600 | 3.600 | 8,754,820 |
| 2022-02-21 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 8,976,001 |
| 2022-02-18 | 3.550 | 3.610 | 3.540 | 3.600 | 3.600 | 7,430,090 |
| 2022-02-17 | 3.620 | 3.650 | 3.560 | 3.570 | 3.570 | 9,089,500 |
| 2022-02-16 | 3.560 | 3.610 | 3.560 | 3.590 | 3.590 | 6,157,301 |
| 2022-02-15 | 3.580 | 3.600 | 3.510 | 3.550 | 3.550 | 7,187,200 |
| 2022-02-14 | 3.560 | 3.620 | 3.530 | 3.580 | 3.580 | 4,740,890 |
| 2022-02-11 | 3.630 | 3.640 | 3.560 | 3.560 | 3.560 | 6,710,192 |
| 2022-02-10 | 3.640 | 3.660 | 3.600 | 3.630 | 3.630 | 6,611,519 |
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.