Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.630 | 3.670 | 3.610 | 3.640 | 3.640 | 8,179,721 |
| 2022-02-08 | 3.530 | 3.640 | 3.490 | 3.620 | 3.620 | 13,768,254 |
| 2022-02-07 | 3.490 | 3.550 | 3.450 | 3.520 | 3.520 | 7,497,938 |
| 2022-01-28 | 3.410 | 3.480 | 3.380 | 3.440 | 3.440 | 7,121,283 |
| 2022-01-27 | 3.450 | 3.460 | 3.380 | 3.390 | 3.390 | 8,593,700 |
| 2022-01-26 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 6,424,452 |
| 2022-01-25 | 3.550 | 3.580 | 3.430 | 3.440 | 3.440 | 10,824,150 |
| 2022-01-24 | 3.630 | 3.650 | 3.550 | 3.550 | 3.550 | 10,296,940 |
| 2022-01-21 | 3.680 | 3.720 | 3.620 | 3.630 | 3.630 | 10,593,200 |
| 2022-01-20 | 3.850 | 3.870 | 3.670 | 3.700 | 3.700 | 21,328,977 |
| 2022-01-19 | 3.840 | 3.890 | 3.820 | 3.860 | 3.860 | 6,964,800 |
| 2022-01-18 | 3.910 | 3.940 | 3.830 | 3.840 | 3.840 | 10,405,900 |
| 2022-01-17 | 3.870 | 3.920 | 3.850 | 3.910 | 3.910 | 9,685,582 |
| 2022-01-14 | 3.940 | 3.940 | 3.850 | 3.870 | 3.870 | 17,385,242 |
| 2022-01-13 | 3.910 | 3.970 | 3.900 | 3.920 | 3.920 | 11,089,206 |
| 2022-01-12 | 3.860 | 3.970 | 3.840 | 3.930 | 3.930 | 17,844,446 |
| 2022-01-11 | 3.860 | 3.910 | 3.840 | 3.860 | 3.860 | 8,296,508 |
| 2022-01-10 | 3.830 | 3.880 | 3.810 | 3.870 | 3.870 | 7,249,897 |
| 2022-01-07 | 3.880 | 3.910 | 3.820 | 3.820 | 3.820 | 12,429,592 |
| 2022-01-06 | 3.820 | 3.910 | 3.820 | 3.890 | 3.890 | 11,813,103 |
| 2022-01-05 | 3.870 | 3.900 | 3.790 | 3.830 | 3.830 | 13,320,202 |
| 2022-01-04 | 3.790 | 3.910 | 3.750 | 3.850 | 3.850 | 18,973,102 |
| 2021-12-31 | 3.810 | 3.810 | 3.770 | 3.790 | 3.790 | 8,729,700 |
| 2021-12-30 | 3.750 | 3.830 | 3.750 | 3.810 | 3.810 | 11,537,984 |
| 2021-12-29 | 3.790 | 3.840 | 3.730 | 3.770 | 3.770 | 11,112,834 |
| 2021-12-28 | 3.770 | 3.800 | 3.740 | 3.780 | 3.780 | 9,607,635 |
| 2021-12-27 | 3.790 | 3.810 | 3.740 | 3.790 | 3.790 | 10,284,200 |
| 2021-12-24 | 3.800 | 3.830 | 3.740 | 3.770 | 3.770 | 9,843,838 |
| 2021-12-23 | 3.880 | 3.900 | 3.800 | 3.810 | 3.810 | 13,136,564 |
| 2021-12-22 | 3.920 | 3.950 | 3.820 | 3.890 | 3.890 | 13,734,104 |
| 2021-12-21 | 3.750 | 3.940 | 3.750 | 3.900 | 3.900 | 22,573,434 |
| 2021-12-20 | 3.760 | 3.770 | 3.710 | 3.760 | 3.760 | 9,239,955 |
| 2021-12-17 | 3.780 | 3.800 | 3.750 | 3.780 | 3.780 | 7,507,000 |
| 2021-12-16 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 10,426,609 |
| 2021-12-15 | 3.730 | 3.790 | 3.720 | 3.760 | 3.760 | 11,171,461 |
| 2021-12-14 | 3.730 | 3.750 | 3.690 | 3.730 | 3.730 | 8,744,086 |
| 2021-12-13 | 3.700 | 3.770 | 3.690 | 3.730 | 3.730 | 11,686,800 |
| 2021-12-10 | 3.710 | 3.720 | 3.660 | 3.700 | 3.700 | 7,155,115 |
| 2021-12-09 | 3.660 | 3.750 | 3.660 | 3.700 | 3.700 | 9,296,900 |
| 2021-12-08 | 3.670 | 3.690 | 3.620 | 3.660 | 3.660 | 7,187,900 |
| 2021-12-07 | 3.670 | 3.690 | 3.620 | 3.650 | 3.650 | 7,929,822 |
| 2021-12-06 | 3.720 | 3.760 | 3.660 | 3.660 | 3.660 | 10,250,052 |
| 2021-12-03 | 3.720 | 3.740 | 3.660 | 3.720 | 3.720 | 9,379,354 |
| 2021-12-02 | 3.770 | 3.860 | 3.680 | 3.710 | 3.710 | 16,019,994 |
| 2021-12-01 | 3.670 | 3.790 | 3.650 | 3.780 | 3.780 | 18,734,038 |
| 2021-11-30 | 3.550 | 3.760 | 3.540 | 3.680 | 3.680 | 23,143,108 |
| 2021-11-29 | 3.540 | 3.570 | 3.500 | 3.530 | 3.530 | 10,512,200 |
| 2021-11-26 | 3.630 | 3.630 | 3.570 | 3.590 | 3.590 | 7,690,400 |
| 2021-11-25 | 3.660 | 3.670 | 3.610 | 3.630 | 3.630 | 7,410,500 |
| 2021-11-24 | 3.600 | 3.670 | 3.570 | 3.660 | 3.660 | 11,885,938 |
| 2021-11-23 | 3.570 | 3.610 | 3.570 | 3.600 | 3.600 | 7,448,183 |
| 2021-11-22 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 7,690,882 |
| 2021-11-19 | 3.570 | 3.610 | 3.500 | 3.590 | 3.590 | 8,808,610 |
| 2021-11-18 | 3.640 | 3.670 | 3.570 | 3.570 | 3.570 | 8,892,340 |
| 2021-11-17 | 3.580 | 3.650 | 3.550 | 3.630 | 3.630 | 10,549,740 |
| 2021-11-16 | 3.570 | 3.610 | 3.550 | 3.570 | 3.570 | 6,949,897 |
| 2021-11-15 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 8,806,491 |
| 2021-11-12 | 3.560 | 3.570 | 3.510 | 3.530 | 3.530 | 7,673,200 |
| 2021-11-11 | 3.560 | 3.590 | 3.550 | 3.560 | 3.560 | 6,503,547 |
| 2021-11-10 | 3.510 | 3.570 | 3.490 | 3.560 | 3.560 | 8,084,940 |
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.