Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.750 | 1.810 | 1.730 | 1.810 | 1.810 | 34,277,900 |
| 2024-04-25 | 1.740 | 1.770 | 1.720 | 1.750 | 1.750 | 20,036,950 |
| 2024-04-24 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 18,065,200 |
| 2024-04-23 | 1.710 | 1.740 | 1.710 | 1.720 | 1.720 | 19,613,400 |
| 2024-04-22 | 1.780 | 1.800 | 1.730 | 1.730 | 1.730 | 30,170,799 |
| 2024-04-19 | 1.850 | 1.880 | 1.790 | 1.800 | 1.800 | 43,961,088 |
| 2024-04-18 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 39,429,900 |
| 2024-04-17 | 1.720 | 1.820 | 1.700 | 1.800 | 1.800 | 45,915,300 |
| 2024-04-16 | 1.890 | 1.890 | 1.720 | 1.720 | 1.720 | 61,416,972 |
| 2024-04-15 | 2.020 | 2.030 | 1.860 | 1.910 | 1.910 | 67,847,581 |
| 2024-04-12 | 2.080 | 2.080 | 2.020 | 2.030 | 2.030 | 41,595,625 |
| 2024-04-11 | 2.050 | 2.110 | 2.030 | 2.060 | 2.060 | 56,423,873 |
| 2024-04-10 | 2.140 | 2.150 | 2.040 | 2.070 | 2.070 | 84,183,023 |
| 2024-04-09 | 2.100 | 2.200 | 2.100 | 2.150 | 2.150 | 105,157,648 |
| 2024-04-08 | 2.220 | 2.370 | 2.120 | 2.130 | 2.130 | 219,352,861 |
| 2024-04-03 | 1.990 | 2.180 | 1.970 | 2.180 | 2.180 | 93,852,829 |
| 2024-04-02 | 1.960 | 2.030 | 1.950 | 1.980 | 1.980 | 42,476,541 |
| 2024-04-01 | 1.920 | 1.980 | 1.920 | 1.960 | 1.960 | 43,716,900 |
| 2024-03-29 | 1.930 | 1.950 | 1.880 | 1.920 | 1.920 | 29,147,700 |
| 2024-03-28 | 1.850 | 1.970 | 1.850 | 1.920 | 1.920 | 52,243,722 |
| 2024-03-27 | 1.960 | 1.960 | 1.850 | 1.850 | 1.850 | 68,557,750 |
| 2024-03-26 | 1.980 | 2.050 | 1.920 | 1.970 | 1.970 | 62,237,026 |
| 2024-03-25 | 2.150 | 2.150 | 2.010 | 2.010 | 2.010 | 146,326,972 |
| 2024-03-22 | 2.110 | 2.290 | 2.020 | 2.230 | 2.230 | 202,980,830 |
| 2024-03-21 | 2.150 | 2.210 | 2.060 | 2.080 | 2.080 | 168,469,601 |
| 2024-03-20 | 1.970 | 2.070 | 1.970 | 2.070 | 2.070 | 88,555,883 |
| 2024-03-19 | 1.860 | 1.930 | 1.840 | 1.880 | 1.880 | 41,669,375 |
| 2024-03-18 | 1.900 | 1.930 | 1.840 | 1.860 | 1.860 | 47,578,825 |
| 2024-03-15 | 1.760 | 1.950 | 1.740 | 1.880 | 1.880 | 69,439,100 |
| 2024-03-14 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 28,723,750 |
| 2024-03-13 | 1.750 | 1.760 | 1.720 | 1.720 | 1.720 | 14,099,400 |
| 2024-03-12 | 1.740 | 1.760 | 1.730 | 1.750 | 1.750 | 17,460,000 |
| 2024-03-11 | 1.700 | 1.740 | 1.690 | 1.740 | 1.740 | 15,483,100 |
| 2024-03-08 | 1.710 | 1.730 | 1.680 | 1.700 | 1.700 | 11,828,141 |
| 2024-03-07 | 1.690 | 1.770 | 1.680 | 1.710 | 1.710 | 25,501,400 |
| 2024-03-06 | 1.640 | 1.700 | 1.640 | 1.690 | 1.690 | 13,546,075 |
| 2024-03-05 | 1.690 | 1.700 | 1.660 | 1.660 | 1.660 | 12,170,800 |
| 2024-03-04 | 1.720 | 1.740 | 1.670 | 1.690 | 1.690 | 14,562,600 |
| 2024-03-01 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 18,101,029 |
| 2024-02-29 | 1.640 | 1.710 | 1.630 | 1.710 | 1.710 | 25,743,150 |
| 2024-02-28 | 1.780 | 1.830 | 1.650 | 1.660 | 1.660 | 38,002,496 |
| 2024-02-27 | 1.750 | 1.780 | 1.740 | 1.780 | 1.780 | 16,327,440 |
| 2024-02-26 | 1.720 | 1.770 | 1.710 | 1.740 | 1.740 | 22,786,290 |
| 2024-02-23 | 1.670 | 1.710 | 1.660 | 1.710 | 1.710 | 24,701,150 |
| 2024-02-22 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 17,509,003 |
| 2024-02-21 | 1.600 | 1.680 | 1.600 | 1.650 | 1.650 | 23,332,484 |
| 2024-02-20 | 1.620 | 1.620 | 1.590 | 1.610 | 1.610 | 12,203,100 |
| 2024-02-19 | 1.600 | 1.660 | 1.600 | 1.630 | 1.630 | 20,040,800 |
| 2024-02-08 | 1.470 | 1.580 | 1.470 | 1.580 | 1.580 | 25,525,246 |
| 2024-02-07 | 1.490 | 1.540 | 1.450 | 1.470 | 1.470 | 24,576,201 |
| 2024-02-06 | 1.440 | 1.550 | 1.350 | 1.490 | 1.490 | 26,998,291 |
| 2024-02-05 | 1.580 | 1.600 | 1.460 | 1.460 | 1.460 | 29,878,565 |
| 2024-02-02 | 1.700 | 1.720 | 1.530 | 1.620 | 1.620 | 31,478,975 |
| 2024-02-01 | 1.770 | 1.770 | 1.670 | 1.690 | 1.690 | 32,153,261 |
| 2024-01-31 | 1.790 | 1.850 | 1.760 | 1.770 | 1.770 | 28,565,400 |
| 2024-01-30 | 1.880 | 1.910 | 1.820 | 1.830 | 1.830 | 17,330,362 |
| 2024-01-29 | 1.950 | 1.970 | 1.890 | 1.890 | 1.890 | 19,332,969 |
| 2024-01-26 | 1.910 | 2.000 | 1.900 | 1.950 | 1.950 | 30,620,325 |
| 2024-01-25 | 1.830 | 1.940 | 1.830 | 1.910 | 1.910 | 27,995,508 |
| 2024-01-24 | 1.830 | 1.850 | 1.760 | 1.840 | 1.840 | 20,267,737 |
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.