Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.150	2.190	2.140	2.190	2.190	24,285,378
2023-07-27	2.180	2.200	2.150	2.160	2.160	28,530,579
2023-07-26	2.120	2.210	2.110	2.180	2.180	46,695,925
2023-07-25	2.080	2.120	2.070	2.120	2.120	25,380,241
2023-07-24	2.080	2.090	2.060	2.070	2.070	13,927,688
2023-07-21	2.060	2.090	2.040	2.090	2.090	18,992,150
2023-07-20	2.060	2.100	2.050	2.060	2.060	19,051,151
2023-07-19	2.050	2.070	2.040	2.060	2.060	11,860,200
2023-07-18	2.050	2.070	2.020	2.060	2.060	15,472,600
2023-07-17	2.040	2.080	2.010	2.050	2.050	20,083,700
2023-07-14	2.080	2.090	2.050	2.060	2.060	12,071,078
2023-07-13	2.040	2.080	2.040	2.080	2.080	13,360,756
2023-07-12	2.070	2.090	2.040	2.050	2.050	15,062,819
2023-07-11	2.070	2.080	2.040	2.070	2.070	13,398,700
2023-07-10	2.080	2.080	2.050	2.060	2.060	9,395,900
2023-07-07	2.060	2.080	2.040	2.060	2.060	11,005,501
2023-07-06	2.080	2.090	2.060	2.070	2.070	14,380,278
2023-07-05	2.060	2.130	2.050	2.090	2.090	27,085,173
2023-07-04	2.100	2.100	2.040	2.060	2.060	12,988,576
2023-07-03	2.040	2.080	2.040	2.080	2.080	18,482,929
2023-06-30	1.980	2.090	1.980	2.050	2.050	32,717,782
2023-06-29	1.970	2.000	1.970	1.970	1.970	18,694,973
2023-06-28	2.010	2.010	1.940	1.980	1.980	16,348,702
2023-06-27	1.920	2.010	1.900	2.000	2.000	39,943,376
2023-06-26	1.970	1.970	1.910	1.920	1.920	26,981,686
2023-06-21	2.010	2.030	1.960	1.970	1.970	19,490,728
2023-06-20	2.040	2.050	2.000	2.010	2.010	14,266,300
2023-06-19	2.070	2.080	2.040	2.040	2.040	9,563,200
2023-06-16	2.070	2.090	2.060	2.070	2.070	9,511,000
2023-06-15	2.050	2.080	2.040	2.080	2.080	8,300,950
2023-06-14	2.080	2.080	2.050	2.060	2.060	6,659,600
2023-06-13	2.060	2.090	2.060	2.070	2.070	7,580,303
2023-06-12	2.040	2.080	2.010	2.070	2.070	15,347,058
2023-06-09	2.060	2.070	2.030	2.040	2.040	7,789,608
2023-06-08	2.060	2.070	2.050	2.060	2.060	5,849,800
2023-06-07	2.070	2.080	2.050	2.060	2.060	6,367,700
2023-06-06	2.110	2.110	2.060	2.070	2.070	8,721,550
2023-06-05	2.110	2.120	2.090	2.110	2.110	7,792,150
2023-06-02	2.090	2.110	2.080	2.100	2.100	8,876,645
2023-06-01	2.050	2.110	2.040	2.090	2.090	10,759,276
2023-05-31	2.070	2.070	2.040	2.050	2.050	7,131,300
2023-05-30	2.060	2.070	2.020	2.070	2.070	11,305,800
2023-05-29	2.110	2.130	2.050	2.060	2.060	13,362,200
2023-05-26	2.120	2.130	2.060	2.110	2.110	14,776,981
2023-05-25	2.160	2.160	2.110	2.130	2.130	10,735,821
2023-05-24	2.180	2.190	2.150	2.160	2.160	12,173,100
2023-05-23	2.220	2.220	2.180	2.190	2.190	8,388,358
2023-05-22	2.230	2.230	2.210	2.220	2.220	7,145,150
2023-05-19	2.240	2.240	2.210	2.230	2.230	4,621,400
2023-05-18	2.230	2.250	2.220	2.240	2.240	8,783,400
2023-05-17	2.200	2.230	2.190	2.230	2.230	9,036,950
2023-05-16	2.230	2.230	2.190	2.200	2.200	8,077,100
2023-05-15	2.190	2.240	2.180	2.230	2.230	11,642,500
2023-05-12	2.250	2.250	2.190	2.200	2.200	10,615,100
2023-05-11	2.250	2.260	2.230	2.250	2.250	7,150,450
2023-05-10	2.230	2.250	2.220	2.250	2.250	7,638,331
2023-05-09	2.260	2.270	2.220	2.230	2.230	12,758,707
2023-05-08	2.250	2.270	2.230	2.260	2.260	8,403,026
2023-05-05	2.270	2.280	2.230	2.250	2.250	9,247,532
2023-05-04	2.240	2.310	2.230	2.270	2.270	15,019,500

← NewerPage 14 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.