Kangxin New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.060 | 2.080 | 1.990 | 2.000 | 2.000 | 19,818,300 |
| 2026-10-21 | 2.060 | 2.120 | 2.050 | 2.070 | 2.070 | 29,415,070 |
| 2026-10-20 | 2.050 | 2.070 | 2.030 | 2.050 | 2.050 | 14,004,100 |
| 2026-10-19 | 2.060 | 2.070 | 2.010 | 2.050 | 2.050 | 17,523,400 |
| 2026-10-16 | 2.070 | 2.110 | 2.050 | 2.060 | 2.060 | 20,192,670 |
| 2026-10-15 | 2.070 | 2.090 | 2.030 | 2.050 | 2.050 | 22,396,900 |
| 2026-10-14 | 2.170 | 2.190 | 2.090 | 2.100 | 2.100 | 20,168,000 |
| 2026-10-13 | 2.130 | 2.190 | 2.080 | 2.180 | 2.180 | 25,617,474 |
| 2026-10-12 | 2.240 | 2.240 | 2.130 | 2.150 | 2.150 | 29,376,800 |
| 2026-10-09 | 2.180 | 2.230 | 2.130 | 2.230 | 2.230 | 35,797,290 |
| 2026-10-08 | 2.140 | 2.220 | 2.120 | 2.160 | 2.160 | 33,571,200 |
| 2026-09-30 | 2.150 | 2.160 | 2.100 | 2.130 | 2.130 | 26,946,064 |
| 2026-09-29 | 2.100 | 2.150 | 2.080 | 2.140 | 2.140 | 23,988,243 |
| 2026-09-28 | 2.100 | 2.120 | 2.070 | 2.100 | 2.100 | 33,700,107 |
| 2026-09-24 | 2.160 | 2.170 | 2.080 | 2.090 | 2.090 | 34,506,000 |
| 2026-09-23 | 2.250 | 2.260 | 2.150 | 2.150 | 2.150 | 42,582,513 |
| 2026-09-22 | 2.300 | 2.320 | 2.240 | 2.250 | 2.250 | 43,940,343 |
Page 1 of 1 · 17 trading days
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.