Kangxin New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.070	2.080	1.970	2.000	2.000	20,474,800
2025-04-25	2.040	2.130	2.020	2.090	2.090	29,196,090
2025-04-24	1.990	2.180	1.980	2.060	2.060	47,342,590
2025-04-23	1.990	2.000	1.970	1.980	1.980	10,983,800
2025-04-22	1.970	2.000	1.960	1.980	1.980	9,546,849
2025-04-21	1.960	1.980	1.950	1.970	1.970	9,464,400
2025-04-18	1.940	1.980	1.930	1.970	1.970	12,826,425
2025-04-17	1.940	1.970	1.920	1.950	1.950	13,134,500
2025-04-16	1.960	1.970	1.900	1.940	1.940	15,789,300
2025-04-15	1.990	1.990	1.940	1.970	1.970	16,307,000
2025-04-14	1.960	2.010	1.960	1.990	1.990	17,957,088
2025-04-11	1.940	1.990	1.930	1.950	1.950	15,455,249
2025-04-10	1.940	1.990	1.910	1.950	1.950	23,184,400
2025-04-09	1.850	1.900	1.680	1.880	1.880	26,994,500
2025-04-08	1.850	1.900	1.830	1.860	1.860	27,420,300
2025-04-07	2.000	2.010	1.910	1.910	1.910	20,998,800
2025-04-03	2.100	2.140	2.080	2.120	2.120	12,227,100
2025-04-02	2.140	2.140	2.110	2.120	2.120	9,406,400
2025-04-01	2.100	2.150	2.100	2.130	2.130	12,747,400
2025-03-31	2.130	2.150	2.080	2.100	2.100	20,415,600
2025-03-28	2.220	2.230	2.150	2.150	2.150	21,281,180
2025-03-27	2.180	2.270	2.170	2.220	2.220	31,424,300
2025-03-26	2.180	2.200	2.160	2.190	2.190	21,374,510
2025-03-25	2.140	2.180	2.130	2.170	2.170	21,546,250
2025-03-24	2.250	2.250	2.110	2.150	2.150	35,112,780
2025-03-21	2.270	2.290	2.240	2.250	2.250	22,764,700
2025-03-20	2.270	2.300	2.250	2.270	2.270	25,988,402
2025-03-19	2.260	2.310	2.250	2.260	2.260	26,159,772
2025-03-18	2.310	2.320	2.260	2.270	2.270	27,083,171
2025-03-17	2.270	2.340	2.270	2.310	2.310	37,758,300
2025-03-14	2.240	2.270	2.230	2.270	2.270	32,785,100
2025-03-13	2.260	2.260	2.190	2.250	2.250	32,916,700
2025-03-12	2.230	2.290	2.220	2.250	2.250	44,716,047
2025-03-11	2.190	2.250	2.170	2.230	2.230	30,941,800
2025-03-10	2.230	2.270	2.200	2.210	2.210	33,185,770
2025-03-07	2.240	2.300	2.200	2.210	2.210	50,276,242
2025-03-06	2.140	2.290	2.110	2.230	2.230	80,042,749
2025-03-05	2.160	2.160	2.090	2.130	2.130	45,345,800
2025-03-04	2.140	2.190	2.110	2.140	2.140	75,245,336
2025-03-03	2.330	2.420	2.220	2.220	2.220	118,203,500
2025-02-28	2.740	2.740	2.470	2.470	2.470	221,440,039
2025-02-27	2.450	2.490	2.430	2.490	2.490	56,336,435
2025-02-26	2.100	2.260	2.090	2.260	2.260	20,746,435
2025-02-25	2.060	2.100	2.030	2.050	2.050	20,439,300
2025-02-24	2.040	2.090	2.030	2.070	2.070	22,473,837
2025-02-21	2.060	2.080	2.020	2.040	2.040	17,012,700
2025-02-20	2.050	2.080	2.000	2.070	2.070	21,900,700
2025-02-19	2.040	2.050	2.020	2.050	2.050	15,402,600
2025-02-18	2.120	2.140	2.030	2.040	2.040	27,162,100
2025-02-17	2.040	2.150	2.030	2.120	2.120	28,462,600
2025-02-14	2.070	2.080	2.020	2.030	2.030	16,759,300
2025-02-13	2.070	2.110	2.050	2.070	2.070	20,201,132
2025-02-12	2.060	2.080	2.030	2.060	2.060	16,254,701
2025-02-11	2.100	2.120	2.040	2.060	2.060	17,105,201
2025-02-10	2.040	2.100	2.040	2.090	2.090	20,629,501
2025-02-07	1.960	2.060	1.950	2.030	2.030	27,822,361
2025-02-06	1.940	1.960	1.900	1.960	1.960	13,319,939
2025-02-05	1.950	1.980	1.920	1.940	1.940	11,180,706
2025-01-27	1.910	1.990	1.900	1.920	1.920	18,547,844
2025-01-24	1.920	1.920	1.880	1.900	1.900	12,473,700

← NewerPage 7 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.