Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.510 | 3.570 | 3.490 | 3.560 | 3.560 | 8,084,940 |
| 2021-11-09 | 3.500 | 3.540 | 3.490 | 3.520 | 3.520 | 6,263,240 |
| 2021-11-08 | 3.490 | 3.520 | 3.450 | 3.480 | 3.480 | 6,066,500 |
| 2021-11-05 | 3.530 | 3.560 | 3.500 | 3.500 | 3.500 | 7,445,100 |
| 2021-11-04 | 3.520 | 3.560 | 3.480 | 3.530 | 3.530 | 6,681,551 |
| 2021-11-03 | 3.460 | 3.520 | 3.440 | 3.510 | 3.510 | 7,408,716 |
| 2021-11-02 | 3.530 | 3.620 | 3.400 | 3.440 | 3.440 | 12,074,000 |
| 2021-11-01 | 3.510 | 3.580 | 3.450 | 3.530 | 3.530 | 10,054,535 |
| 2021-10-29 | 3.510 | 3.580 | 3.460 | 3.560 | 3.560 | 7,928,412 |
| 2021-10-28 | 3.530 | 3.560 | 3.440 | 3.510 | 3.510 | 9,119,681 |
| 2021-10-27 | 3.660 | 3.670 | 3.510 | 3.530 | 3.530 | 14,782,671 |
| 2021-10-26 | 3.700 | 3.730 | 3.650 | 3.660 | 3.660 | 9,201,100 |
| 2021-10-25 | 3.690 | 3.720 | 3.670 | 3.700 | 3.700 | 8,713,829 |
| 2021-10-22 | 3.760 | 3.830 | 3.680 | 3.690 | 3.690 | 12,637,300 |
| 2021-10-21 | 3.780 | 3.800 | 3.710 | 3.740 | 3.740 | 9,889,948 |
| 2021-10-20 | 3.830 | 3.840 | 3.770 | 3.780 | 3.780 | 10,447,370 |
| 2021-10-19 | 3.850 | 3.910 | 3.840 | 3.850 | 3.850 | 9,282,519 |
| 2021-10-18 | 3.820 | 3.890 | 3.790 | 3.870 | 3.870 | 8,237,040 |
| 2021-10-15 | 3.920 | 3.920 | 3.820 | 3.840 | 3.840 | 10,829,500 |
| 2021-10-14 | 3.900 | 3.950 | 3.880 | 3.920 | 3.920 | 7,464,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.