Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.120 | 3.160 | 3.070 | 3.120 | 3.120 | 30,288,732 |
| 2026-10-16 | 3.150 | 3.200 | 3.110 | 3.140 | 3.140 | 39,998,432 |
| 2026-10-15 | 3.160 | 3.180 | 3.090 | 3.100 | 3.100 | 46,716,125 |
| 2026-10-14 | 3.250 | 3.270 | 3.200 | 3.210 | 3.210 | 30,922,900 |
| 2026-10-13 | 3.150 | 3.290 | 3.120 | 3.270 | 3.270 | 57,943,929 |
| 2026-10-12 | 3.320 | 3.330 | 3.200 | 3.200 | 3.200 | 58,765,888 |
| 2026-10-09 | 3.320 | 3.350 | 3.230 | 3.350 | 3.350 | 63,148,759 |
| 2026-10-08 | 3.370 | 3.400 | 3.290 | 3.340 | 3.340 | 42,974,500 |
| 2026-09-30 | 3.400 | 3.410 | 3.320 | 3.350 | 3.350 | 32,542,015 |
| 2026-09-29 | 3.300 | 3.400 | 3.280 | 3.380 | 3.380 | 44,393,320 |
| 2026-09-28 | 3.440 | 3.440 | 3.280 | 3.310 | 3.310 | 59,473,150 |
| 2026-09-24 | 3.520 | 3.540 | 3.420 | 3.440 | 3.440 | 65,876,825 |
| 2026-09-23 | 3.630 | 3.640 | 3.520 | 3.540 | 3.540 | 68,285,899 |
| 2026-09-22 | 3.730 | 3.740 | 3.600 | 3.640 | 3.640 | 92,228,508 |
| 2026-09-21 | 3.620 | 3.730 | 3.620 | 3.730 | 3.730 | 93,407,551 |
| 2026-09-18 | 3.650 | 3.680 | 3.610 | 3.630 | 3.630 | 85,412,429 |
| 2026-09-17 | 3.670 | 3.690 | 3.570 | 3.600 | 3.600 | 109,864,303 |
| 2026-09-16 | 3.680 | 3.750 | 3.610 | 3.720 | 3.720 | 127,373,644 |
| 2026-09-15 | 3.750 | 3.790 | 3.680 | 3.690 | 3.690 | 134,416,262 |
| 2026-09-14 | 3.840 | 3.880 | 3.700 | 3.840 | 3.840 | 190,249,073 |
| 2026-09-11 | 3.640 | 4.100 | 3.620 | 3.880 | 3.880 | 308,754,614 |
| 2026-09-10 | 3.820 | 3.860 | 3.710 | 3.730 | 3.730 | 250,693,920 |
| 2026-09-09 | 3.520 | 3.890 | 3.520 | 3.890 | 3.890 | 156,453,809 |
| 2026-09-08 | 3.430 | 3.540 | 3.420 | 3.540 | 3.540 | 92,559,975 |
| 2026-09-07 | 3.390 | 3.450 | 3.360 | 3.440 | 3.440 | 55,674,271 |
| 2026-09-04 | 3.460 | 3.470 | 3.370 | 3.400 | 3.400 | 78,074,113 |
| 2026-09-03 | 3.520 | 3.580 | 3.430 | 3.440 | 3.440 | 123,099,411 |
| 2026-09-02 | 3.360 | 3.690 | 3.310 | 3.520 | 3.520 | 199,153,244 |
| 2026-09-01 | 3.360 | 3.400 | 3.340 | 3.380 | 3.380 | 48,395,259 |
| 2026-08-31 | 3.360 | 3.370 | 3.290 | 3.370 | 3.370 | 50,906,100 |
| 2026-08-28 | 3.330 | 3.390 | 3.330 | 3.380 | 3.380 | 54,965,185 |
| 2026-08-27 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 52,293,699 |
| 2026-08-26 | 3.310 | 3.360 | 3.280 | 3.330 | 3.330 | 56,886,400 |
| 2026-08-25 | 3.230 | 3.310 | 3.200 | 3.300 | 3.300 | 51,975,893 |
| 2026-08-24 | 3.250 | 3.280 | 3.190 | 3.250 | 3.250 | 47,133,553 |
| 2026-08-21 | 3.170 | 3.250 | 3.140 | 3.240 | 3.240 | 42,252,732 |
| 2026-08-20 | 3.180 | 3.240 | 3.170 | 3.190 | 3.190 | 37,544,756 |
| 2026-08-19 | 3.290 | 3.290 | 3.150 | 3.160 | 3.160 | 57,748,621 |
| 2026-08-18 | 3.350 | 3.360 | 3.270 | 3.300 | 3.300 | 50,824,900 |
| 2026-08-17 | 3.310 | 3.370 | 3.300 | 3.370 | 3.370 | 54,014,308 |
| 2026-08-14 | 3.260 | 3.320 | 3.240 | 3.310 | 3.310 | 51,042,769 |
| 2026-08-13 | 3.370 | 3.380 | 3.250 | 3.260 | 3.260 | 76,210,952 |
| 2026-08-12 | 3.350 | 3.380 | 3.320 | 3.370 | 3.370 | 67,081,636 |
| 2026-08-11 | 3.440 | 3.540 | 3.350 | 3.360 | 3.360 | 83,105,713 |
| 2026-08-10 | 3.470 | 3.470 | 3.370 | 3.450 | 3.450 | 79,510,557 |
| 2026-08-07 | 3.360 | 3.430 | 3.290 | 3.420 | 3.420 | 91,059,598 |
| 2026-08-06 | 3.300 | 3.360 | 3.270 | 3.350 | 3.350 | 82,246,465 |
| 2026-08-05 | 3.270 | 3.320 | 3.250 | 3.320 | 3.320 | 90,203,700 |
| 2026-08-04 | 3.240 | 3.290 | 3.210 | 3.280 | 3.280 | 70,607,384 |
| 2026-08-03 | 3.120 | 3.220 | 3.110 | 3.210 | 3.210 | 62,869,807 |
| 2026-07-31 | 3.110 | 3.170 | 3.100 | 3.130 | 3.130 | 68,160,575 |
| 2026-07-30 | 3.080 | 3.150 | 3.050 | 3.070 | 3.070 | 64,950,543 |
| 2026-07-29 | 3.030 | 3.120 | 3.030 | 3.110 | 3.110 | 69,095,640 |
| 2026-07-28 | 3.000 | 3.090 | 2.990 | 3.060 | 3.060 | 60,634,000 |
| 2026-07-27 | 2.960 | 3.040 | 2.950 | 3.040 | 3.040 | 49,497,050 |
| 2026-07-24 | 3.060 | 3.060 | 2.950 | 2.960 | 2.960 | 69,846,603 |
| 2026-07-23 | 2.990 | 3.100 | 2.980 | 3.100 | 3.100 | 79,170,337 |
| 2026-07-22 | 3.000 | 3.050 | 2.970 | 2.990 | 2.990 | 59,730,701 |
| 2026-07-21 | 2.950 | 3.040 | 2.800 | 3.040 | 3.040 | 93,706,195 |
| 2026-07-20 | 3.080 | 3.100 | 2.900 | 2.960 | 2.960 | 99,974,541 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.