Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.980	2.020	1.970	2.010	2.010	13,911,215
2023-10-27	1.960	1.990	1.940	1.980	1.980	12,466,500
2023-10-26	1.960	1.970	1.930	1.960	1.960	7,670,100
2023-10-25	1.940	1.980	1.940	1.960	1.960	11,891,450
2023-10-24	1.870	1.940	1.860	1.940	1.940	19,516,850
2023-10-23	1.940	1.950	1.850	1.870	1.870	19,056,152
2023-10-20	1.940	1.970	1.930	1.950	1.950	11,155,200
2023-10-19	1.940	1.970	1.920	1.950	1.950	11,474,501
2023-10-18	2.000	2.000	1.940	1.950	1.950	14,071,490
2023-10-17	2.020	2.020	1.990	2.010	2.010	10,339,660
2023-10-16	2.000	2.040	1.990	2.020	2.020	14,635,422
2023-10-13	2.010	2.010	1.990	1.990	1.990	7,872,900
2023-10-12	2.000	2.020	1.990	2.020	2.020	8,310,562
2023-10-11	2.030	2.030	1.990	2.010	2.010	16,201,750
2023-10-10	2.010	2.040	2.010	2.030	2.030	10,933,940
2023-10-09	2.040	2.040	2.000	2.010	2.010	11,796,500
2023-09-28	2.040	2.060	2.030	2.040	2.040	8,265,037
2023-09-27	2.010	2.040	2.010	2.030	2.030	7,524,410
2023-09-26	2.050	2.060	2.010	2.020	2.020	11,846,200
2023-09-25	2.050	2.070	2.040	2.050	2.050	9,423,400
2023-09-22	2.030	2.060	2.020	2.050	2.050	10,213,400
2023-09-21	2.050	2.060	2.030	2.030	2.030	8,679,400
2023-09-20	2.060	2.070	2.040	2.040	2.040	9,325,115
2023-09-19	2.080	2.080	2.060	2.060	2.060	8,209,700
2023-09-18	2.070	2.090	2.050	2.080	2.080	9,328,400
2023-09-15	2.070	2.090	2.050	2.070	2.070	10,492,805
2023-09-14	2.070	2.080	2.050	2.070	2.070	10,495,850
2023-09-13	2.090	2.110	2.060	2.070	2.070	11,255,650
2023-09-12	2.090	2.110	2.080	2.090	2.090	11,496,400
2023-09-11	2.090	2.110	2.060	2.090	2.090	12,474,590
2023-09-08	2.070	2.090	2.070	2.090	2.090	9,325,000
2023-09-07	2.120	2.130	2.070	2.070	2.070	13,786,300
2023-09-06	2.120	2.150	2.110	2.130	2.130	14,883,150
2023-09-05	2.140	2.150	2.110	2.120	2.120	17,748,690
2023-09-04	2.080	2.150	2.070	2.150	2.150	29,502,100
2023-09-01	2.070	2.090	2.050	2.070	2.070	10,558,350
2023-08-31	2.080	2.090	2.060	2.070	2.070	11,556,450
2023-08-30	2.110	2.130	2.070	2.080	2.080	15,180,200
2023-08-29	2.120	2.130	2.080	2.120	2.120	16,518,722
2023-08-28	2.070	2.160	2.070	2.100	2.100	43,134,422
2023-08-25	2.030	2.050	2.000	2.010	2.010	15,082,200
2023-08-24	2.030	2.050	2.010	2.030	2.030	11,452,300
2023-08-23	2.060	2.060	2.030	2.030	2.030	9,657,232
2023-08-22	2.080	2.090	2.030	2.070	2.070	18,569,030
2023-08-21	2.110	2.130	2.070	2.070	2.070	17,219,900
2023-08-18	2.130	2.160	2.110	2.120	2.120	19,502,690
2023-08-17	2.110	2.150	2.080	2.140	2.140	19,282,980
2023-08-16	2.130	2.160	2.110	2.130	2.130	22,506,800
2023-08-15	2.280	2.280	2.130	2.160	2.160	62,583,074
2023-08-14	2.230	2.430	2.220	2.300	2.300	75,672,964
2023-08-11	2.230	2.240	2.180	2.240	2.240	21,469,400
2023-08-10	2.200	2.250	2.180	2.230	2.230	20,724,184
2023-08-09	2.230	2.230	2.180	2.210	2.210	20,860,850
2023-08-08	2.200	2.240	2.180	2.240	2.240	20,659,227
2023-08-07	2.200	2.230	2.170	2.220	2.220	19,104,753
2023-08-04	2.260	2.290	2.210	2.210	2.210	33,892,297
2023-08-03	2.270	2.320	2.250	2.260	2.260	39,938,800
2023-08-02	2.360	2.390	2.290	2.300	2.300	77,375,371
2023-08-01	2.230	2.450	2.230	2.370	2.370	101,509,589
2023-07-31	2.190	2.260	2.180	2.240	2.240	30,545,690

← NewerPage 13 of 21 · 1,212 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.