Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.400 | 3.410 | 3.280 | 3.290 | 3.290 | 21,526,800 |
| 2026-04-22 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 15,914,900 |
| 2026-04-21 | 3.520 | 3.520 | 3.410 | 3.440 | 3.440 | 15,233,000 |
| 2026-04-20 | 3.510 | 3.540 | 3.450 | 3.520 | 3.520 | 16,298,256 |
| 2026-04-17 | 3.590 | 3.600 | 3.490 | 3.510 | 3.510 | 17,759,860 |
| 2026-04-16 | 3.560 | 3.610 | 3.550 | 3.590 | 3.590 | 10,572,200 |
| 2026-04-15 | 3.630 | 3.630 | 3.540 | 3.550 | 3.550 | 14,362,121 |
| 2026-04-14 | 3.630 | 3.640 | 3.580 | 3.620 | 3.620 | 16,137,800 |
| 2026-04-13 | 3.610 | 3.660 | 3.580 | 3.590 | 3.590 | 18,594,602 |
| 2026-04-10 | 3.650 | 3.810 | 3.630 | 3.630 | 3.630 | 27,420,200 |
| 2026-04-09 | 3.640 | 3.730 | 3.570 | 3.610 | 3.610 | 22,898,987 |
| 2026-04-08 | 3.530 | 3.630 | 3.480 | 3.620 | 3.620 | 20,450,726 |
| 2026-04-07 | 3.420 | 3.460 | 3.360 | 3.450 | 3.450 | 13,407,714 |
| 2026-04-03 | 3.450 | 3.500 | 3.360 | 3.370 | 3.370 | 14,564,100 |
| 2026-04-02 | 3.540 | 3.580 | 3.440 | 3.460 | 3.460 | 15,000,556 |
| 2026-04-01 | 3.650 | 3.690 | 3.530 | 3.550 | 3.550 | 21,321,100 |
| 2026-03-31 | 3.620 | 3.640 | 3.520 | 3.530 | 3.530 | 18,400,551 |
| 2026-03-30 | 3.650 | 3.660 | 3.520 | 3.610 | 3.610 | 26,743,454 |
| 2026-03-27 | 3.600 | 3.730 | 3.560 | 3.690 | 3.690 | 33,535,882 |
| 2026-03-26 | 3.600 | 3.770 | 3.550 | 3.600 | 3.600 | 47,435,702 |
| 2026-03-25 | 3.450 | 3.620 | 3.410 | 3.550 | 3.550 | 45,901,122 |
| 2026-03-24 | 3.200 | 3.450 | 3.180 | 3.450 | 3.450 | 29,806,300 |
| 2026-03-23 | 3.300 | 3.310 | 3.110 | 3.140 | 3.140 | 29,007,300 |
| 2026-03-20 | 3.460 | 3.510 | 3.350 | 3.360 | 3.360 | 20,765,200 |
| 2026-03-19 | 3.530 | 3.550 | 3.450 | 3.470 | 3.470 | 19,138,598 |
| 2026-03-18 | 3.520 | 3.570 | 3.490 | 3.560 | 3.560 | 18,938,900 |
| 2026-03-17 | 3.550 | 3.670 | 3.530 | 3.530 | 3.530 | 22,124,621 |
| 2026-03-16 | 3.560 | 3.630 | 3.490 | 3.570 | 3.570 | 20,397,900 |
| 2026-03-13 | 3.540 | 3.640 | 3.510 | 3.560 | 3.560 | 19,529,000 |
| 2026-03-12 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 17,795,800 |
| 2026-03-11 | 3.680 | 3.690 | 3.590 | 3.620 | 3.620 | 23,425,900 |
| 2026-03-10 | 3.640 | 3.710 | 3.640 | 3.690 | 3.690 | 20,363,400 |
| 2026-03-09 | 3.620 | 3.660 | 3.560 | 3.620 | 3.620 | 19,926,644 |
| 2026-03-06 | 3.610 | 3.710 | 3.590 | 3.700 | 3.700 | 19,530,498 |
| 2026-03-05 | 3.650 | 3.690 | 3.600 | 3.620 | 3.620 | 23,106,000 |
| 2026-03-04 | 3.560 | 3.650 | 3.510 | 3.570 | 3.570 | 20,770,144 |
| 2026-03-03 | 3.840 | 3.880 | 3.580 | 3.610 | 3.610 | 43,258,585 |
| 2026-03-02 | 3.890 | 3.950 | 3.830 | 3.840 | 3.840 | 32,001,028 |
| 2026-02-27 | 3.980 | 4.040 | 3.950 | 3.990 | 3.990 | 24,472,545 |
| 2026-02-26 | 3.980 | 4.040 | 3.940 | 3.990 | 3.990 | 28,461,145 |
| 2026-02-25 | 3.910 | 4.080 | 3.870 | 4.040 | 4.040 | 58,104,018 |
| 2026-02-24 | 3.950 | 3.990 | 3.880 | 3.910 | 3.910 | 37,183,189 |
| 2026-02-13 | 4.070 | 4.300 | 3.940 | 3.950 | 3.950 | 52,554,400 |
| 2026-02-12 | 4.210 | 4.220 | 3.910 | 4.010 | 4.010 | 89,713,359 |
| 2026-02-11 | 4.150 | 4.190 | 3.940 | 4.000 | 4.000 | 72,106,169 |
| 2026-02-10 | 4.380 | 4.400 | 4.210 | 4.210 | 4.210 | 74,776,197 |
| 2026-02-09 | 3.980 | 4.350 | 3.980 | 4.320 | 4.320 | 98,733,020 |
| 2026-02-06 | 3.750 | 4.040 | 3.730 | 3.950 | 3.950 | 54,204,590 |
| 2026-02-05 | 3.740 | 3.830 | 3.710 | 3.790 | 3.790 | 30,595,657 |
| 2026-02-04 | 3.750 | 3.810 | 3.630 | 3.760 | 3.760 | 52,315,762 |
| 2026-02-03 | 3.620 | 3.880 | 3.620 | 3.840 | 3.840 | 59,742,521 |
| 2026-02-02 | 3.620 | 3.730 | 3.580 | 3.590 | 3.590 | 36,405,208 |
| 2026-01-30 | 3.700 | 3.800 | 3.570 | 3.610 | 3.610 | 66,196,744 |
| 2026-01-29 | 4.020 | 4.120 | 3.760 | 3.810 | 3.810 | 107,872,946 |
| 2026-01-28 | 4.200 | 4.320 | 4.140 | 4.150 | 4.150 | 67,612,366 |
| 2026-01-27 | 4.090 | 4.430 | 4.010 | 4.300 | 4.300 | 103,042,706 |
| 2026-01-26 | 4.200 | 4.320 | 4.020 | 4.090 | 4.090 | 130,063,868 |
| 2026-01-23 | 3.840 | 4.220 | 3.840 | 4.220 | 4.220 | 92,602,063 |
| 2026-01-22 | 4.090 | 4.110 | 3.830 | 3.840 | 3.840 | 151,690,133 |
| 2026-01-21 | 4.680 | 4.680 | 4.250 | 4.260 | 4.260 | 225,487,015 |
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.