Kangxin New Materials Co Ltd historical data

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

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
2026-09-21	2.200	2.410	2.190	2.300	2.300	78,903,495
2026-09-18	2.180	2.210	2.160	2.190	2.190	31,377,443
2026-09-17	2.250	2.250	2.160	2.180	2.180	36,904,543
2026-09-16	2.170	2.300	2.150	2.240	2.240	57,650,700
2026-09-15	2.290	2.300	2.160	2.170	2.170	54,494,782
2026-09-14	2.300	2.340	2.270	2.290	2.290	36,886,000
2026-09-11	2.420	2.430	2.290	2.320	2.320	46,493,265
2026-09-10	2.510	2.520	2.360	2.400	2.400	59,840,793
2026-09-09	2.670	2.700	2.520	2.540	2.540	77,197,953
2026-09-08	2.730	2.830	2.690	2.710	2.710	111,716,816
2026-09-07	2.850	2.850	2.850	2.850	2.850	5,905,000
2026-09-04	3.220	3.230	3.160	3.170	3.170	12,598,100
2026-09-03	3.270	3.280	3.190	3.210	3.210	12,164,200
2026-09-02	3.250	3.270	3.210	3.250	3.250	14,147,200
2026-09-01	3.240	3.310	3.230	3.280	3.280	16,117,200
2026-08-31	3.250	3.280	3.180	3.240	3.240	16,562,868
2026-08-28	3.190	3.300	3.190	3.260	3.260	23,335,800
2026-08-27	3.130	3.280	3.130	3.200	3.200	24,957,400
2026-08-26	3.150	3.210	3.120	3.140	3.140	16,889,500
2026-08-25	3.090	3.160	3.070	3.150	3.150	13,588,610
2026-08-24	3.100	3.150	3.070	3.110	3.110	13,213,800
2026-08-21	3.120	3.120	3.020	3.090	3.090	11,675,370
2026-08-20	3.130	3.190	3.090	3.110	3.110	17,437,501
2026-08-19	3.100	3.170	3.040	3.060	3.060	17,309,428
2026-08-18	3.150	3.220	3.120	3.160	3.160	19,342,700
2026-08-17	3.130	3.170	3.070	3.150	3.150	15,556,800
2026-08-14	3.140	3.150	3.040	3.120	3.120	17,575,801
2026-08-13	3.160	3.220	3.100	3.110	3.110	18,256,600
2026-08-12	3.110	3.200	3.070	3.170	3.170	24,848,589
2026-08-11	3.060	3.100	3.000	3.080	3.080	17,433,295
2026-08-10	3.040	3.060	2.970	3.060	3.060	18,487,695
2026-08-07	3.060	3.070	2.970	3.010	3.010	17,489,700
2026-08-06	3.040	3.090	3.000	3.060	3.060	23,541,997
2026-08-05	3.010	3.080	3.000	3.050	3.050	23,639,067
2026-08-04	2.980	3.010	2.960	3.000	3.000	19,161,910
2026-08-03	3.000	3.010	2.920	2.980	2.980	21,528,090
2026-07-31	2.950	3.190	2.920	3.030	3.030	34,304,391
2026-07-30	2.900	3.090	2.890	2.920	2.920	34,141,909
2026-07-29	2.940	3.050	2.850	2.880	2.880	38,629,752
2026-07-28	2.950	3.000	2.930	3.000	3.000	17,049,607
2026-07-27	2.650	2.730	2.640	2.730	2.730	11,874,099
2026-07-24	2.740	2.740	2.650	2.660	2.660	9,991,400
2026-07-23	2.670	2.740	2.640	2.740	2.740	13,613,540

Page 1 of 21 · 1,218 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.