Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 13,654,850 |
| 2024-07-23 | 1.800 | 1.830 | 1.780 | 1.780 | 1.780 | 12,726,375 |
| 2024-07-22 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 9,125,500 |
| 2024-07-19 | 1.800 | 1.820 | 1.780 | 1.810 | 1.810 | 10,133,650 |
| 2024-07-18 | 1.790 | 1.810 | 1.760 | 1.800 | 1.800 | 14,766,333 |
| 2024-07-17 | 1.850 | 1.860 | 1.800 | 1.800 | 1.800 | 14,021,550 |
| 2024-07-16 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 12,112,600 |
| 2024-07-15 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 16,539,304 |
| 2024-07-12 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 23,315,700 |
| 2024-07-11 | 1.850 | 1.930 | 1.850 | 1.920 | 1.920 | 39,709,678 |
| 2024-07-10 | 1.810 | 1.860 | 1.790 | 1.830 | 1.830 | 26,607,786 |
| 2024-07-09 | 1.790 | 1.830 | 1.750 | 1.810 | 1.810 | 29,027,726 |
| 2024-07-08 | 1.790 | 1.790 | 1.740 | 1.750 | 1.750 | 10,777,300 |
| 2024-07-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-07-04 | 1.790 | 1.800 | 1.730 | 1.740 | 1.740 | 15,216,600 |
| 2024-07-03 | 1.750 | 1.790 | 1.750 | 1.780 | 1.780 | 17,428,600 |
| 2024-07-02 | 1.730 | 1.790 | 1.730 | 1.760 | 1.760 | 19,104,400 |
| 2024-07-01 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 12,667,200 |
| 2024-06-28 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 16,331,550 |
| 2024-06-27 | 1.730 | 1.760 | 1.700 | 1.710 | 1.710 | 15,816,400 |
| 2024-06-26 | 1.700 | 1.740 | 1.660 | 1.740 | 1.740 | 21,364,794 |
| 2024-06-25 | 1.710 | 1.740 | 1.690 | 1.700 | 1.700 | 17,499,423 |
| 2024-06-24 | 1.690 | 1.760 | 1.680 | 1.720 | 1.720 | 32,766,670 |
| 2024-06-21 | 1.670 | 1.720 | 1.660 | 1.700 | 1.700 | 18,823,082 |
| 2024-06-20 | 1.710 | 1.720 | 1.660 | 1.670 | 1.670 | 14,798,550 |
| 2024-06-19 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 11,017,800 |
| 2024-06-18 | 1.680 | 1.730 | 1.680 | 1.710 | 1.710 | 14,614,158 |
| 2024-06-17 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 11,212,608 |
| 2024-06-14 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 13,999,500 |
| 2024-06-13 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 12,576,236 |
| 2024-06-12 | 1.710 | 1.730 | 1.690 | 1.720 | 1.720 | 12,028,288 |
| 2024-06-11 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 15,370,400 |
| 2024-06-07 | 1.690 | 1.740 | 1.690 | 1.730 | 1.730 | 17,839,500 |
| 2024-06-06 | 1.750 | 1.780 | 1.650 | 1.670 | 1.670 | 33,029,200 |
| 2024-06-05 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 13,264,438 |
| 2024-06-04 | 1.810 | 1.810 | 1.760 | 1.780 | 1.780 | 16,102,050 |
| 2024-06-03 | 1.880 | 1.880 | 1.780 | 1.810 | 1.810 | 34,499,800 |
| 2024-05-31 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 16,177,950 |
| 2024-05-30 | 1.910 | 1.910 | 1.860 | 1.870 | 1.870 | 25,592,682 |
| 2024-05-29 | 1.870 | 1.920 | 1.860 | 1.910 | 1.910 | 29,286,725 |
| 2024-05-28 | 1.890 | 1.920 | 1.870 | 1.880 | 1.880 | 30,910,700 |
| 2024-05-27 | 1.930 | 1.950 | 1.870 | 1.900 | 1.900 | 51,499,153 |
| 2024-05-24 | 1.870 | 2.080 | 1.860 | 1.960 | 1.960 | 62,122,253 |
| 2024-05-23 | 1.930 | 1.930 | 1.870 | 1.890 | 1.890 | 21,771,507 |
| 2024-05-22 | 1.930 | 1.960 | 1.930 | 1.940 | 1.940 | 18,304,708 |
| 2024-05-21 | 1.990 | 1.990 | 1.920 | 1.940 | 1.940 | 32,081,700 |
| 2024-05-20 | 1.940 | 1.990 | 1.930 | 1.990 | 1.990 | 38,574,700 |
| 2024-05-17 | 1.920 | 1.940 | 1.900 | 1.930 | 1.930 | 19,487,402 |
| 2024-05-16 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 22,561,899 |
| 2024-05-15 | 1.910 | 1.940 | 1.880 | 1.900 | 1.900 | 21,155,700 |
| 2024-05-14 | 1.910 | 1.940 | 1.900 | 1.910 | 1.910 | 17,930,007 |
| 2024-05-13 | 1.940 | 1.940 | 1.890 | 1.910 | 1.910 | 23,660,400 |
| 2024-05-10 | 1.950 | 1.970 | 1.930 | 1.950 | 1.950 | 27,280,900 |
| 2024-05-09 | 1.910 | 1.960 | 1.900 | 1.940 | 1.940 | 27,530,200 |
| 2024-05-08 | 1.930 | 1.930 | 1.890 | 1.900 | 1.900 | 24,029,723 |
| 2024-05-07 | 1.940 | 1.950 | 1.910 | 1.930 | 1.930 | 29,039,150 |
| 2024-05-06 | 1.890 | 1.940 | 1.880 | 1.930 | 1.930 | 37,111,285 |
| 2024-04-30 | 1.900 | 1.940 | 1.850 | 1.880 | 1.880 | 47,595,155 |
| 2024-04-29 | 1.820 | 1.880 | 1.790 | 1.870 | 1.870 | 43,255,600 |
| 2024-04-26 | 1.750 | 1.810 | 1.730 | 1.810 | 1.810 | 34,277,900 |
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.