Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.200	2.250	2.190	2.250	2.250	11,710,375
2023-04-27	2.210	2.210	2.180	2.200	2.200	11,973,925
2023-04-26	2.160	2.220	2.150	2.210	2.210	17,201,400
2023-04-25	2.220	2.230	2.130	2.170	2.170	17,105,096
2023-04-24	2.230	2.250	2.170	2.230	2.230	18,406,246
2023-04-21	2.270	2.310	2.240	2.240	2.240	17,439,966
2023-04-20	2.340	2.340	2.270	2.280	2.280	20,244,000
2023-04-19	2.350	2.370	2.310	2.350	2.350	17,757,246
2023-04-18	2.410	2.410	2.330	2.350	2.350	22,422,530
2023-04-17	2.430	2.430	2.390	2.410	2.410	15,411,300
2023-04-14	2.450	2.450	2.410	2.430	2.430	21,745,496
2023-04-13	2.470	2.480	2.450	2.470	2.470	14,393,600
2023-04-12	2.470	2.490	2.450	2.470	2.470	11,966,100
2023-04-11	2.430	2.470	2.390	2.470	2.470	15,933,203
2023-04-10	2.470	2.470	2.420	2.430	2.430	14,170,384
2023-04-07	2.460	2.470	2.440	2.470	2.470	9,892,800
2023-04-06	2.460	2.470	2.430	2.440	2.440	12,745,946
2023-04-04	2.490	2.500	2.460	2.460	2.460	13,743,159
2023-04-03	2.490	2.510	2.480	2.500	2.500	12,922,740
2023-03-31	2.480	2.500	2.470	2.490	2.490	10,790,600
2023-03-30	2.470	2.490	2.450	2.490	2.490	15,435,500
2023-03-29	2.510	2.520	2.460	2.460	2.460	19,274,500
2023-03-28	2.530	2.530	2.500	2.510	2.510	13,472,313
2023-03-27	2.530	2.540	2.500	2.520	2.520	18,786,300
2023-03-24	2.550	2.560	2.520	2.540	2.540	11,599,200
2023-03-23	2.540	2.560	2.530	2.550	2.550	12,463,700
2023-03-22	2.570	2.570	2.540	2.560	2.560	15,540,412
2023-03-21	2.530	2.570	2.510	2.570	2.570	16,361,775
2023-03-20	2.520	2.550	2.510	2.520	2.520	15,877,900
2023-03-17	2.540	2.550	2.520	2.520	2.520	18,733,779
2023-03-16	2.550	2.560	2.500	2.520	2.520	18,019,200
2023-03-15	2.550	2.590	2.540	2.570	2.570	18,338,100
2023-03-14	2.590	2.600	2.520	2.540	2.540	27,546,300
2023-03-13	2.650	2.660	2.570	2.590	2.590	36,001,527
2023-03-10	2.690	2.720	2.650	2.660	2.660	33,787,842
2023-03-09	2.700	2.850	2.670	2.720	2.720	50,355,678
2023-03-08	2.650	2.670	2.630	2.650	2.650	13,102,029
2023-03-07	2.720	2.720	2.650	2.650	2.650	18,938,850
2023-03-06	2.730	2.740	2.690	2.720	2.720	13,315,000
2023-03-03	2.740	2.750	2.710	2.730	2.730	13,531,465
2023-03-02	2.740	2.760	2.740	2.750	2.750	15,473,663
2023-03-01	2.730	2.750	2.710	2.750	2.750	13,944,442
2023-02-28	2.710	2.730	2.700	2.730	2.730	10,985,061
2023-02-27	2.750	2.760	2.710	2.710	2.710	14,861,500
2023-02-24	2.760	2.770	2.740	2.760	2.760	13,628,222
2023-02-23	2.760	2.770	2.740	2.760	2.760	11,648,150
2023-02-22	2.760	2.770	2.730	2.760	2.760	13,484,650
2023-02-21	2.740	2.790	2.730	2.770	2.770	21,657,100
2023-02-20	2.680	2.740	2.680	2.730	2.730	17,816,400
2023-02-17	2.690	2.730	2.680	2.690	2.690	19,545,150
2023-02-16	2.790	2.790	2.670	2.700	2.700	29,630,300
2023-02-15	2.800	2.810	2.770	2.780	2.780	15,618,300
2023-02-14	2.790	2.810	2.780	2.780	2.780	17,122,250
2023-02-13	2.780	2.800	2.760	2.790	2.790	16,308,308
2023-02-10	2.790	2.810	2.770	2.780	2.780	15,988,755
2023-02-09	2.770	2.800	2.760	2.790	2.790	14,353,428
2023-02-08	2.790	2.820	2.770	2.770	2.770	14,912,454
2023-02-07	2.760	2.790	2.750	2.790	2.790	13,959,100
2023-02-06	2.780	2.790	2.730	2.760	2.760	21,423,403
2023-02-03	2.800	2.810	2.750	2.800	2.800	22,623,000

← NewerPage 15 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.