Kangxin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.480	2.490	2.430	2.430	2.430	17,614,700
2025-07-24	2.430	2.480	2.430	2.470	2.470	19,035,200
2025-07-23	2.460	2.490	2.430	2.450	2.450	19,648,450
2025-07-22	2.460	2.470	2.420	2.450	2.450	19,291,300
2025-07-21	2.380	2.460	2.380	2.460	2.460	24,782,500
2025-07-18	2.400	2.410	2.370	2.390	2.390	10,994,000
2025-07-17	2.370	2.400	2.350	2.390	2.390	17,506,900
2025-07-16	2.390	2.410	2.350	2.370	2.370	21,000,701
2025-07-15	2.440	2.450	2.360	2.390	2.390	26,050,700
2025-07-14	2.470	2.480	2.440	2.450	2.450	13,758,800
2025-07-11	2.500	2.500	2.450	2.480	2.480	16,218,900
2025-07-10	2.510	2.520	2.470	2.490	2.490	22,313,500
2025-07-09	2.500	2.530	2.490	2.500	2.500	24,642,671
2025-07-08	2.430	2.570	2.420	2.510	2.510	44,706,451
2025-07-07	2.400	2.440	2.400	2.420	2.420	14,190,002
2025-07-04	2.400	2.450	2.390	2.410	2.410	26,347,210
2025-07-03	2.410	2.410	2.370	2.400	2.400	14,909,000
2025-07-02	2.370	2.400	2.350	2.400	2.400	18,785,400
2025-07-01	2.390	2.390	2.330	2.370	2.370	12,447,600
2025-06-30	2.390	2.400	2.360	2.380	2.380	16,034,400
2025-06-27	2.360	2.380	2.340	2.380	2.380	14,610,100
2025-06-26	2.340	2.410	2.330	2.350	2.350	16,542,806
2025-06-25	2.310	2.350	2.310	2.350	2.350	20,910,230
2025-06-24	2.270	2.320	2.240	2.320	2.320	15,627,700
2025-06-23	2.180	2.270	2.170	2.260	2.260	16,200,400
2025-06-20	2.250	2.270	2.190	2.190	2.190	14,560,902
2025-06-19	2.290	2.300	2.230	2.250	2.250	18,618,760
2025-06-18	2.320	2.340	2.290	2.300	2.300	15,330,800
2025-06-17	2.320	2.350	2.300	2.320	2.320	11,836,300
2025-06-16	2.290	2.350	2.290	2.330	2.330	14,792,900
2025-06-13	2.360	2.360	2.300	2.310	2.310	23,158,953
2025-06-12	2.400	2.410	2.310	2.360	2.360	33,256,900
2025-06-11	2.350	2.460	2.340	2.410	2.410	38,991,200
2025-06-10	2.360	2.390	2.310	2.350	2.350	22,807,200
2025-06-09	2.310	2.410	2.300	2.370	2.370	36,215,300
2025-06-06	2.280	2.320	2.270	2.310	2.310	17,274,400
2025-06-05	2.310	2.340	2.260	2.280	2.280	19,512,600
2025-06-04	2.260	2.320	2.240	2.320	2.320	26,375,102
2025-06-03	2.240	2.290	2.220	2.260	2.260	20,173,902
2025-05-30	2.300	2.350	2.240	2.250	2.250	21,795,500
2025-05-29	2.270	2.310	2.250	2.300	2.300	18,875,000
2025-05-28	2.270	2.300	2.250	2.270	2.270	16,188,800
2025-05-27	2.250	2.330	2.250	2.280	2.280	14,930,210
2025-05-26	2.240	2.280	2.230	2.260	2.260	15,550,100
2025-05-23	2.290	2.300	2.230	2.250	2.250	18,266,800
2025-05-22	2.310	2.340	2.270	2.290	2.290	21,852,500
2025-05-21	2.350	2.400	2.310	2.320	2.320	25,207,300
2025-05-20	2.300	2.380	2.300	2.360	2.360	35,771,850
2025-05-19	2.270	2.370	2.240	2.330	2.330	52,624,111
2025-05-16	2.260	2.300	2.210	2.230	2.230	36,271,375
2025-05-15	2.360	2.450	2.240	2.260	2.260	57,023,902
2025-05-14	2.180	2.350	2.180	2.270	2.270	67,657,562
2025-05-13	2.210	2.220	2.160	2.170	2.170	20,703,000
2025-05-12	2.150	2.210	2.110	2.200	2.200	35,071,725
2025-05-09	2.150	2.160	2.110	2.130	2.130	13,351,700
2025-05-08	2.130	2.170	2.110	2.160	2.160	19,332,901
2025-05-07	2.110	2.140	2.090	2.130	2.130	24,942,250
2025-05-06	2.040	2.090	2.040	2.090	2.090	18,734,850
2025-04-30	2.010	2.080	2.000	2.020	2.020	21,058,701
2025-04-29	2.000	2.020	1.980	2.010	2.010	14,525,200

← NewerPage 6 of 21 · 1,219 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.