Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.680 | 4.680 | 4.250 | 4.260 | 4.260 | 225,487,015 |
| 2026-01-20 | 4.250 | 4.720 | 4.230 | 4.720 | 4.720 | 98,342,682 |
| 2026-01-19 | 4.180 | 4.340 | 4.140 | 4.290 | 4.290 | 48,011,674 |
| 2026-01-16 | 4.220 | 4.440 | 4.070 | 4.220 | 4.220 | 95,753,494 |
| 2026-01-15 | 4.300 | 4.410 | 4.090 | 4.230 | 4.230 | 135,476,481 |
| 2026-01-14 | 3.730 | 4.060 | 3.730 | 4.060 | 4.060 | 43,845,181 |
| 2026-01-13 | 3.750 | 3.830 | 3.640 | 3.690 | 3.690 | 41,938,277 |
| 2026-01-12 | 3.760 | 3.830 | 3.580 | 3.730 | 3.730 | 60,581,304 |
| 2026-01-09 | 3.700 | 3.720 | 3.650 | 3.700 | 3.700 | 40,942,274 |
| 2026-01-08 | 3.620 | 3.820 | 3.580 | 3.740 | 3.740 | 54,050,578 |
| 2026-01-07 | 3.590 | 3.810 | 3.550 | 3.640 | 3.640 | 55,750,773 |
| 2026-01-06 | 3.600 | 3.670 | 3.550 | 3.630 | 3.630 | 74,698,050 |
| 2026-01-05 | 3.440 | 3.710 | 3.440 | 3.640 | 3.640 | 133,411,448 |
| 2025-12-31 | 3.280 | 3.390 | 3.180 | 3.370 | 3.370 | 44,400,393 |
| 2025-12-30 | 3.350 | 3.390 | 3.270 | 3.280 | 3.280 | 32,977,356 |
| 2025-12-29 | 3.420 | 3.440 | 3.300 | 3.350 | 3.350 | 34,659,652 |
| 2025-12-26 | 3.320 | 3.450 | 3.250 | 3.390 | 3.390 | 65,897,428 |
| 2025-12-25 | 3.380 | 3.390 | 3.300 | 3.330 | 3.330 | 60,239,633 |
| 2025-12-24 | 3.300 | 3.480 | 3.240 | 3.420 | 3.420 | 87,611,140 |
| 2025-12-23 | 3.190 | 3.420 | 3.170 | 3.330 | 3.330 | 122,040,364 |
| 2025-12-22 | 3.190 | 3.250 | 3.150 | 3.160 | 3.160 | 110,655,986 |
| 2025-12-19 | 2.860 | 3.150 | 2.850 | 3.150 | 3.150 | 100,793,700 |
| 2025-12-18 | 2.800 | 2.880 | 2.790 | 2.860 | 2.860 | 17,168,820 |
| 2025-12-17 | 2.810 | 2.820 | 2.750 | 2.820 | 2.820 | 13,260,543 |
| 2025-12-16 | 2.800 | 2.820 | 2.760 | 2.810 | 2.810 | 13,328,157 |
| 2025-12-15 | 2.820 | 2.830 | 2.780 | 2.790 | 2.790 | 15,033,247 |
| 2025-12-12 | 2.800 | 2.870 | 2.790 | 2.840 | 2.840 | 18,646,900 |
| 2025-12-11 | 2.860 | 2.900 | 2.820 | 2.820 | 2.820 | 19,198,200 |
| 2025-12-10 | 2.890 | 2.900 | 2.850 | 2.870 | 2.870 | 15,615,000 |
| 2025-12-09 | 2.910 | 2.930 | 2.860 | 2.890 | 2.890 | 20,657,000 |
| 2025-12-08 | 2.950 | 3.000 | 2.910 | 2.940 | 2.940 | 20,548,200 |
| 2025-12-05 | 2.880 | 2.970 | 2.830 | 2.950 | 2.950 | 19,336,690 |
| 2025-12-04 | 2.960 | 2.960 | 2.870 | 2.880 | 2.880 | 24,054,600 |
| 2025-12-03 | 3.060 | 3.060 | 2.960 | 2.970 | 2.970 | 26,721,893 |
| 2025-12-02 | 3.030 | 3.100 | 2.990 | 3.040 | 3.040 | 28,986,637 |
| 2025-12-01 | 3.040 | 3.060 | 2.980 | 3.040 | 3.040 | 27,945,496 |
| 2025-11-28 | 2.930 | 3.060 | 2.890 | 3.050 | 3.050 | 52,477,912 |
| 2025-11-27 | 3.020 | 3.020 | 2.880 | 2.900 | 2.900 | 53,619,101 |
| 2025-11-26 | 2.840 | 3.110 | 2.840 | 2.970 | 2.970 | 86,310,774 |
| 2025-11-25 | 2.780 | 2.830 | 2.770 | 2.830 | 2.830 | 14,772,800 |
| 2025-11-24 | 2.790 | 2.820 | 2.730 | 2.780 | 2.780 | 21,862,600 |
| 2025-11-21 | 2.880 | 2.930 | 2.750 | 2.760 | 2.760 | 40,923,946 |
| 2025-11-20 | 2.950 | 2.960 | 2.840 | 2.900 | 2.900 | 30,483,700 |
| 2025-11-19 | 3.050 | 3.070 | 2.900 | 2.940 | 2.940 | 37,880,700 |
| 2025-11-18 | 3.150 | 3.180 | 2.990 | 3.040 | 3.040 | 46,645,459 |
| 2025-11-17 | 3.170 | 3.210 | 3.130 | 3.150 | 3.150 | 34,919,900 |
| 2025-11-14 | 3.070 | 3.270 | 3.070 | 3.170 | 3.170 | 54,249,789 |
| 2025-11-13 | 3.060 | 3.110 | 3.010 | 3.100 | 3.100 | 29,120,556 |
| 2025-11-12 | 3.040 | 3.080 | 3.020 | 3.070 | 3.070 | 32,615,101 |
| 2025-11-11 | 3.000 | 3.090 | 2.970 | 3.040 | 3.040 | 30,528,900 |
| 2025-11-10 | 2.970 | 3.000 | 2.930 | 2.990 | 2.990 | 19,823,079 |
| 2025-11-07 | 2.960 | 2.980 | 2.940 | 2.970 | 2.970 | 20,408,100 |
| 2025-11-06 | 3.020 | 3.050 | 2.940 | 2.960 | 2.960 | 36,107,000 |
| 2025-11-05 | 2.910 | 3.070 | 2.890 | 3.040 | 3.040 | 56,936,879 |
| 2025-11-04 | 2.880 | 2.970 | 2.870 | 2.920 | 2.920 | 31,843,200 |
| 2025-11-03 | 2.840 | 2.890 | 2.830 | 2.890 | 2.890 | 21,932,868 |
| 2025-10-31 | 2.790 | 2.870 | 2.790 | 2.840 | 2.840 | 18,102,458 |
| 2025-10-30 | 2.840 | 2.860 | 2.790 | 2.790 | 2.790 | 19,632,300 |
| 2025-10-29 | 2.890 | 2.900 | 2.830 | 2.840 | 2.840 | 24,504,300 |
| 2025-10-28 | 2.910 | 2.930 | 2.860 | 2.890 | 2.890 | 25,649,610 |
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.