Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.070 | 2.170 | 2.040 | 2.140 | 2.140 | 44,957,880 |
| 2024-10-29 | 2.170 | 2.310 | 2.080 | 2.090 | 2.090 | 65,567,470 |
| 2024-10-28 | 2.030 | 2.200 | 2.020 | 2.170 | 2.170 | 46,621,063 |
| 2024-10-25 | 2.020 | 2.090 | 2.000 | 2.040 | 2.040 | 44,812,605 |
| 2024-10-24 | 1.910 | 1.990 | 1.890 | 1.990 | 1.990 | 33,326,300 |
| 2024-10-23 | 1.880 | 1.940 | 1.860 | 1.920 | 1.920 | 32,504,603 |
| 2024-10-22 | 1.750 | 1.890 | 1.750 | 1.860 | 1.860 | 29,667,545 |
| 2024-10-21 | 1.810 | 1.820 | 1.760 | 1.770 | 1.770 | 20,349,680 |
| 2024-10-18 | 1.780 | 1.830 | 1.750 | 1.800 | 1.800 | 22,077,054 |
| 2024-10-17 | 1.860 | 1.870 | 1.760 | 1.780 | 1.780 | 19,211,791 |
| 2024-10-16 | 1.810 | 1.860 | 1.810 | 1.840 | 1.840 | 12,172,401 |
| 2024-10-15 | 1.880 | 1.900 | 1.830 | 1.830 | 1.830 | 16,523,200 |
| 2024-10-14 | 1.800 | 1.890 | 1.800 | 1.880 | 1.880 | 20,210,248 |
| 2024-10-11 | 1.850 | 1.880 | 1.770 | 1.800 | 1.800 | 28,256,500 |
| 2024-10-10 | 1.820 | 1.910 | 1.780 | 1.860 | 1.860 | 31,955,852 |
| 2024-10-09 | 2.000 | 2.000 | 1.820 | 1.820 | 1.820 | 51,507,961 |
| 2024-10-08 | 2.120 | 2.120 | 1.950 | 2.010 | 2.010 | 69,559,550 |
| 2024-09-30 | 1.820 | 1.950 | 1.800 | 1.930 | 1.930 | 60,923,536 |
| 2024-09-27 | 1.770 | 1.800 | 1.680 | 1.770 | 1.770 | 38,188,765 |
| 2024-09-26 | 1.600 | 1.750 | 1.590 | 1.710 | 1.710 | 53,465,302 |
| 2024-09-25 | 1.630 | 1.700 | 1.580 | 1.590 | 1.590 | 40,976,000 |
| 2024-09-24 | 1.510 | 1.600 | 1.500 | 1.560 | 1.560 | 31,033,800 |
| 2024-09-23 | 1.450 | 1.560 | 1.430 | 1.500 | 1.500 | 25,514,300 |
| 2024-09-20 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 11,067,301 |
| 2024-09-19 | 1.390 | 1.460 | 1.390 | 1.450 | 1.450 | 18,046,180 |
| 2024-09-18 | 1.440 | 1.450 | 1.350 | 1.390 | 1.390 | 14,657,200 |
| 2024-09-13 | 1.420 | 1.470 | 1.390 | 1.440 | 1.440 | 18,462,400 |
| 2024-09-12 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 7,223,100 |
| 2024-09-11 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 5,813,000 |
| 2024-09-10 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 6,370,700 |
| 2024-09-09 | 1.380 | 1.420 | 1.360 | 1.410 | 1.410 | 10,453,310 |
| 2024-09-06 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 7,718,600 |
| 2024-09-05 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 10,169,626 |
| 2024-09-04 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 7,319,867 |
| 2024-09-03 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 7,633,699 |
| 2024-09-02 | 1.410 | 1.450 | 1.400 | 1.420 | 1.420 | 10,061,100 |
| 2024-08-30 | 1.380 | 1.430 | 1.370 | 1.410 | 1.410 | 8,625,610 |
| 2024-08-29 | 1.380 | 1.390 | 1.350 | 1.380 | 1.380 | 5,239,400 |
| 2024-08-28 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 6,324,847 |
| 2024-08-27 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 4,670,100 |
| 2024-08-26 | 1.360 | 1.410 | 1.360 | 1.400 | 1.400 | 9,776,016 |
| 2024-08-23 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 6,553,800 |
| 2024-08-22 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 7,269,500 |
| 2024-08-21 | 1.380 | 1.410 | 1.360 | 1.380 | 1.380 | 10,455,100 |
| 2024-08-20 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 10,258,000 |
| 2024-08-19 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 8,401,500 |
| 2024-08-16 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 11,759,800 |
| 2024-08-15 | 1.440 | 1.470 | 1.410 | 1.460 | 1.460 | 10,420,800 |
| 2024-08-14 | 1.460 | 1.480 | 1.440 | 1.440 | 1.440 | 6,607,200 |
| 2024-08-13 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 9,553,500 |
| 2024-08-12 | 1.480 | 1.490 | 1.420 | 1.430 | 1.430 | 14,454,419 |
| 2024-08-09 | 1.510 | 1.540 | 1.490 | 1.490 | 1.490 | 13,897,800 |
| 2024-08-08 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 12,881,500 |
| 2024-08-07 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 8,645,900 |
| 2024-08-06 | 1.530 | 1.540 | 1.490 | 1.520 | 1.520 | 13,349,100 |
| 2024-08-05 | 1.510 | 1.550 | 1.490 | 1.510 | 1.510 | 17,601,900 |
| 2024-08-02 | 1.520 | 1.540 | 1.500 | 1.520 | 1.520 | 15,961,500 |
| 2024-08-01 | 1.520 | 1.570 | 1.510 | 1.530 | 1.530 | 25,123,186 |
| 2024-07-31 | 1.530 | 1.540 | 1.490 | 1.520 | 1.520 | 43,108,313 |
| 2024-07-30 | 1.400 | 1.540 | 1.390 | 1.540 | 1.540 | 37,799,800 |
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.