Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.720	1.840	1.720	1.830	1.830	27,319,165
2024-01-22	1.950	1.960	1.830	1.830	1.830	23,663,160
2024-01-19	1.970	2.000	1.940	1.940	1.940	15,814,000
2024-01-18	2.000	2.010	1.920	1.970	1.970	37,234,808
2024-01-17	2.080	2.090	2.010	2.020	2.020	24,161,300
2024-01-16	2.130	2.130	2.040	2.090	2.090	36,136,734
2024-01-15	2.130	2.160	2.120	2.130	2.130	15,656,500
2024-01-12	2.190	2.200	2.140	2.140	2.140	33,592,800
2024-01-11	2.150	2.220	2.120	2.200	2.200	50,617,851
2024-01-10	2.150	2.170	2.100	2.150	2.150	30,025,100
2024-01-09	2.100	2.220	2.090	2.170	2.170	46,162,373
2024-01-08	2.100	2.140	2.090	2.100	2.100	22,245,100
2024-01-05	2.160	2.190	2.110	2.120	2.120	33,389,617
2024-01-04	2.180	2.190	2.150	2.170	2.170	21,750,950
2024-01-03	2.220	2.220	2.150	2.190	2.190	42,047,748
2024-01-02	2.200	2.240	2.200	2.220	2.220	41,924,676
2023-12-29	2.190	2.260	2.190	2.210	2.210	48,166,361
2023-12-28	2.200	2.220	2.170	2.200	2.200	53,556,598
2023-12-27	2.130	2.240	2.110	2.190	2.190	64,946,621
2023-12-26	2.120	2.180	2.120	2.140	2.140	37,755,542
2023-12-25	2.150	2.160	2.100	2.140	2.140	37,634,759
2023-12-22	2.190	2.200	2.140	2.170	2.170	56,637,785
2023-12-21	2.140	2.240	2.100	2.210	2.210	91,258,387
2023-12-20	2.160	2.180	2.120	2.130	2.130	49,181,482
2023-12-19	2.190	2.200	2.120	2.150	2.150	62,642,366
2023-12-18	2.300	2.300	2.160	2.170	2.170	127,952,778
2023-12-15	2.060	2.270	2.060	2.270	2.270	93,240,560
2023-12-14	2.080	2.090	2.060	2.060	2.060	12,701,200
2023-12-13	2.060	2.110	2.050	2.070	2.070	21,289,050
2023-12-12	2.060	2.070	2.030	2.070	2.070	11,614,600
2023-12-11	2.040	2.060	2.020	2.060	2.060	20,583,992
2023-12-08	2.090	2.100	2.040	2.040	2.040	24,519,592
2023-12-07	2.120	2.120	2.080	2.090	2.090	20,075,003
2023-12-06	2.050	2.130	2.050	2.120	2.120	34,959,592
2023-12-05	2.120	2.120	2.050	2.060	2.060	22,286,400
2023-12-04	2.110	2.130	2.100	2.120	2.120	24,847,500
2023-12-01	2.090	2.120	2.070	2.110	2.110	27,843,650
2023-11-30	2.080	2.110	2.060	2.100	2.100	39,878,525
2023-11-29	2.090	2.100	2.060	2.070	2.070	29,736,900
2023-11-28	2.110	2.120	2.070	2.100	2.100	31,547,087
2023-11-27	2.120	2.150	2.090	2.120	2.120	25,693,000
2023-11-24	2.160	2.160	2.120	2.120	2.120	29,326,500
2023-11-23	2.160	2.160	2.140	2.150	2.150	26,929,851
2023-11-22	2.200	2.220	2.140	2.140	2.140	56,408,713
2023-11-21	2.230	2.300	2.190	2.200	2.200	90,908,052
2023-11-20	2.180	2.360	2.140	2.250	2.250	173,228,917
2023-11-17	2.020	2.220	2.010	2.220	2.220	107,468,185
2023-11-16	2.040	2.050	2.020	2.020	2.020	10,832,100
2023-11-15	2.040	2.050	2.030	2.040	2.040	10,703,400
2023-11-14	2.050	2.050	2.020	2.040	2.040	11,146,900
2023-11-13	2.020	2.050	2.010	2.050	2.050	15,137,200
2023-11-10	2.010	2.020	2.000	2.020	2.020	7,580,900
2023-11-09	2.020	2.030	2.010	2.010	2.010	8,603,190
2023-11-08	2.030	2.040	2.010	2.020	2.020	10,852,300
2023-11-07	2.050	2.050	2.030	2.030	2.030	7,756,100
2023-11-06	2.040	2.050	2.020	2.050	2.050	12,737,100
2023-11-03	2.020	2.050	2.020	2.030	2.030	11,257,025
2023-11-02	2.040	2.050	2.020	2.020	2.020	13,346,400
2023-11-01	2.020	2.050	2.010	2.030	2.030	12,270,596
2023-10-31	2.010	2.030	2.000	2.020	2.020	12,094,602

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.