Kangxin New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.860	2.980	2.830	2.930	2.930	40,566,180
2025-10-24	2.910	2.930	2.850	2.850	2.850	19,819,200
2025-10-23	2.890	2.920	2.840	2.910	2.910	17,268,700
2025-10-22	2.870	2.900	2.850	2.890	2.890	23,675,000
2025-10-21	2.760	2.890	2.740	2.880	2.880	34,829,008
2025-10-20	2.740	2.770	2.730	2.760	2.760	12,631,587
2025-10-17	2.770	2.800	2.720	2.730	2.730	20,350,950
2025-10-16	2.840	2.840	2.760	2.770	2.770	23,661,759
2025-10-15	2.840	2.880	2.800	2.830	2.830	22,995,900
2025-10-14	2.820	2.980	2.810	2.840	2.840	38,000,470
2025-10-13	2.780	2.850	2.730	2.820	2.820	27,225,800
2025-10-10	2.830	2.940	2.820	2.850	2.850	34,463,300
2025-10-09	2.850	2.850	2.790	2.840	2.840	24,088,702
2025-09-30	2.900	2.900	2.810	2.820	2.820	23,988,800
2025-09-29	2.770	2.930	2.720	2.910	2.910	45,128,400
2025-09-26	2.770	2.810	2.750	2.770	2.770	17,135,500
2025-09-25	2.870	2.870	2.780	2.800	2.800	20,551,100
2025-09-24	2.760	2.820	2.720	2.810	2.810	33,519,700
2025-09-23	2.810	2.830	2.660	2.750	2.750	43,774,108
2025-09-22	2.850	2.860	2.790	2.820	2.820	22,535,000
2025-09-19	2.910	2.930	2.810	2.840	2.840	41,503,600
2025-09-18	3.000	3.020	2.880	2.930	2.930	52,387,600
2025-09-17	3.020	3.030	2.940	2.970	2.970	37,116,100
2025-09-16	3.090	3.110	2.980	3.020	3.020	63,927,856
2025-09-15	2.970	3.170	2.970	3.070	3.070	100,598,316
2025-09-12	2.800	3.080	2.790	2.970	2.970	130,933,677
2025-09-11	2.780	2.820	2.720	2.800	2.800	30,860,257
2025-09-10	2.750	2.840	2.740	2.780	2.780	24,880,926
2025-09-09	2.820	2.820	2.720	2.740	2.740	32,751,828
2025-09-08	2.870	2.870	2.790	2.810	2.810	31,750,300
2025-09-05	2.850	2.870	2.790	2.870	2.870	32,183,656
2025-09-04	2.900	2.900	2.780	2.850	2.850	45,003,958
2025-09-03	2.930	2.990	2.860	2.890	2.890	47,360,473
2025-09-02	3.000	3.020	2.890	2.910	2.910	63,275,158
2025-09-01	2.850	3.030	2.790	3.000	3.000	98,081,997
2025-08-29	2.750	2.970	2.680	2.850	2.850	91,730,962
2025-08-28	2.760	2.810	2.630	2.740	2.740	73,292,725
2025-08-27	2.900	2.980	2.760	2.760	2.760	131,277,788
2025-08-26	2.770	2.990	2.750	2.920	2.920	177,875,359
2025-08-25	2.770	2.790	2.710	2.720	2.720	49,668,334
2025-08-22	2.760	2.800	2.700	2.740	2.740	49,035,234
2025-08-21	2.930	2.960	2.750	2.770	2.770	101,358,088
2025-08-20	3.030	3.130	2.870	2.930	2.930	161,649,661
2025-08-19	2.700	2.970	2.650	2.970	2.970	117,936,104
2025-08-18	2.880	2.890	2.640	2.700	2.700	141,178,828
2025-08-15	2.590	2.760	2.550	2.760	2.760	61,748,733
2025-08-14	2.470	2.690	2.460	2.510	2.510	89,770,982
2025-08-13	2.490	2.510	2.450	2.470	2.470	20,544,851
2025-08-12	2.470	2.480	2.440	2.480	2.480	14,087,500
2025-08-11	2.490	2.490	2.450	2.470	2.470	17,245,000
2025-08-08	2.460	2.480	2.430	2.470	2.470	16,930,780
2025-08-07	2.460	2.470	2.420	2.460	2.460	20,047,201
2025-08-06	2.470	2.500	2.440	2.460	2.460	21,825,800
2025-08-05	2.370	2.480	2.360	2.470	2.470	33,380,507
2025-08-04	2.330	2.370	2.310	2.370	2.370	12,732,085
2025-08-01	2.320	2.370	2.310	2.340	2.340	15,844,800
2025-07-31	2.370	2.380	2.300	2.320	2.320	20,046,500
2025-07-30	2.380	2.400	2.350	2.360	2.360	12,606,101
2025-07-29	2.410	2.410	2.330	2.380	2.380	18,552,300
2025-07-28	2.440	2.450	2.390	2.410	2.410	17,634,253

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.