Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.670 | 2.740 | 2.640 | 2.740 | 2.740 | 13,613,540 |
| 2026-07-22 | 2.720 | 2.740 | 2.660 | 2.660 | 2.660 | 12,833,249 |
| 2026-07-21 | 2.680 | 2.750 | 2.500 | 2.740 | 2.740 | 24,538,849 |
| 2026-07-20 | 2.850 | 2.890 | 2.630 | 2.670 | 2.670 | 30,016,803 |
| 2026-07-17 | 3.000 | 3.030 | 2.810 | 2.850 | 2.850 | 26,313,700 |
| 2026-07-16 | 3.000 | 3.090 | 2.980 | 3.000 | 3.000 | 20,147,709 |
| 2026-07-15 | 3.080 | 3.160 | 3.050 | 3.050 | 3.050 | 19,430,666 |
| 2026-07-14 | 3.040 | 3.120 | 2.990 | 3.100 | 3.100 | 19,644,782 |
| 2026-07-13 | 3.180 | 3.210 | 3.020 | 3.040 | 3.040 | 28,671,985 |
| 2026-07-10 | 3.210 | 3.310 | 3.150 | 3.220 | 3.220 | 31,250,736 |
| 2026-07-09 | 3.200 | 3.270 | 3.100 | 3.220 | 3.220 | 37,074,506 |
| 2026-07-08 | 3.400 | 3.410 | 3.150 | 3.160 | 3.160 | 61,185,464 |
| 2026-07-07 | 3.350 | 3.660 | 3.330 | 3.490 | 3.490 | 75,838,109 |
| 2026-07-06 | 3.380 | 3.480 | 3.320 | 3.330 | 3.330 | 39,458,848 |
| 2026-07-03 | 3.430 | 3.590 | 3.350 | 3.420 | 3.420 | 65,987,221 |
| 2026-07-02 | 3.720 | 3.880 | 3.490 | 3.600 | 3.600 | 110,939,071 |
| 2026-07-01 | 3.480 | 3.640 | 3.410 | 3.640 | 3.640 | 24,885,252 |
| 2026-06-30 | 2.980 | 3.310 | 2.950 | 3.310 | 3.310 | 42,826,059 |
| 2026-06-29 | 3.090 | 3.130 | 2.890 | 3.010 | 3.010 | 42,148,960 |
| 2026-06-26 | 3.200 | 3.220 | 3.090 | 3.090 | 3.090 | 30,382,700 |
| 2026-06-25 | 3.370 | 3.500 | 3.180 | 3.190 | 3.190 | 48,022,097 |
| 2026-06-24 | 3.560 | 3.570 | 3.300 | 3.380 | 3.380 | 41,580,900 |
| 2026-06-23 | 3.720 | 3.740 | 3.490 | 3.530 | 3.530 | 51,987,200 |
| 2026-06-22 | 3.880 | 3.900 | 3.730 | 3.760 | 3.760 | 86,353,573 |
| 2026-06-18 | 3.420 | 3.670 | 3.370 | 3.670 | 3.670 | 29,611,271 |
| 2026-06-17 | 3.470 | 3.500 | 3.330 | 3.340 | 3.340 | 30,666,987 |
| 2026-06-16 | 3.470 | 3.540 | 3.400 | 3.490 | 3.490 | 22,784,369 |
| 2026-06-15 | 3.510 | 3.530 | 3.420 | 3.480 | 3.480 | 26,399,200 |
| 2026-06-12 | 3.510 | 3.600 | 3.450 | 3.470 | 3.470 | 22,809,356 |
| 2026-06-11 | 3.480 | 3.540 | 3.370 | 3.460 | 3.460 | 28,705,432 |
| 2026-06-10 | 3.590 | 3.720 | 3.480 | 3.520 | 3.520 | 35,058,229 |
| 2026-06-09 | 3.530 | 3.650 | 3.460 | 3.640 | 3.640 | 32,085,700 |
| 2026-06-08 | 3.530 | 3.690 | 3.440 | 3.520 | 3.520 | 30,833,396 |
| 2026-06-05 | 3.550 | 3.720 | 3.450 | 3.590 | 3.590 | 34,958,555 |
| 2026-06-04 | 3.630 | 3.650 | 3.530 | 3.550 | 3.550 | 22,174,263 |
| 2026-06-03 | 3.630 | 3.720 | 3.600 | 3.660 | 3.660 | 32,839,300 |
| 2026-06-02 | 3.610 | 3.680 | 3.470 | 3.650 | 3.650 | 33,376,800 |
| 2026-06-01 | 3.520 | 3.800 | 3.430 | 3.590 | 3.590 | 41,715,100 |
| 2026-05-29 | 3.680 | 3.700 | 3.470 | 3.510 | 3.510 | 33,056,000 |
| 2026-05-28 | 3.600 | 3.680 | 3.570 | 3.680 | 3.680 | 30,721,511 |
| 2026-05-27 | 3.710 | 3.750 | 3.570 | 3.620 | 3.620 | 40,796,800 |
| 2026-05-26 | 3.910 | 3.910 | 3.650 | 3.700 | 3.700 | 64,979,782 |
| 2026-05-25 | 4.000 | 4.000 | 3.860 | 3.940 | 3.940 | 51,288,639 |
| 2026-05-22 | 4.100 | 4.130 | 3.840 | 3.960 | 3.960 | 96,618,969 |
| 2026-05-21 | 3.980 | 4.440 | 3.980 | 4.090 | 4.090 | 135,908,757 |
| 2026-05-20 | 3.920 | 4.230 | 3.860 | 4.040 | 4.040 | 97,722,870 |
| 2026-05-19 | 4.110 | 4.120 | 3.870 | 3.950 | 3.950 | 89,416,709 |
| 2026-05-18 | 4.230 | 4.400 | 4.060 | 4.140 | 4.140 | 106,272,657 |
| 2026-05-15 | 4.210 | 4.490 | 4.210 | 4.280 | 4.280 | 109,050,903 |
| 2026-05-14 | 4.250 | 4.660 | 4.250 | 4.400 | 4.400 | 170,549,886 |
| 2026-05-13 | 4.320 | 4.550 | 4.100 | 4.240 | 4.240 | 203,473,267 |
| 2026-05-12 | 4.360 | 4.360 | 4.250 | 4.360 | 4.360 | 61,091,068 |
| 2026-05-11 | 3.780 | 3.960 | 3.720 | 3.960 | 3.960 | 62,513,185 |
| 2026-05-08 | 3.310 | 3.600 | 3.310 | 3.600 | 3.600 | 33,182,312 |
| 2026-05-07 | 3.360 | 3.410 | 3.240 | 3.270 | 3.270 | 28,181,600 |
| 2026-05-06 | 3.290 | 3.430 | 3.290 | 3.350 | 3.350 | 22,969,079 |
| 2026-04-30 | 3.340 | 3.470 | 3.250 | 3.330 | 3.330 | 39,455,298 |
| 2026-04-29 | 3.370 | 3.630 | 3.340 | 3.520 | 3.520 | 33,202,200 |
| 2026-04-28 | 3.330 | 3.440 | 3.320 | 3.380 | 3.380 | 13,990,600 |
| 2026-04-27 | 3.300 | 3.370 | 3.240 | 3.350 | 3.350 | 13,459,766 |
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.