Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.850	2.850	2.780	2.800	2.800	27,657,590
2023-02-01	2.770	2.850	2.760	2.840	2.840	42,880,225
2023-01-31	2.750	2.780	2.710	2.770	2.770	27,149,795
2023-01-30	2.730	2.770	2.720	2.750	2.750	26,213,964
2023-01-20	2.650	2.700	2.650	2.700	2.700	18,522,600
2023-01-19	2.670	2.670	2.640	2.650	2.650	11,273,278
2023-01-18	2.620	2.670	2.620	2.660	2.660	13,401,193
2023-01-17	2.640	2.650	2.610	2.630	2.630	9,822,007
2023-01-16	2.630	2.650	2.620	2.640	2.640	12,846,427
2023-01-13	2.640	2.650	2.610	2.630	2.630	9,785,600
2023-01-12	2.640	2.660	2.610	2.620	2.620	12,014,127
2023-01-11	2.650	2.670	2.630	2.630	2.630	22,423,150
2023-01-10	2.690	2.700	2.640	2.650	2.650	13,532,900
2023-01-09	2.650	2.690	2.640	2.680	2.680	14,717,245
2023-01-06	2.660	2.670	2.640	2.640	2.640	10,333,000
2023-01-05	2.650	2.680	2.640	2.660	2.660	12,411,400
2023-01-04	2.610	2.680	2.600	2.660	2.660	17,527,877
2023-01-03	2.590	2.620	2.560	2.620	2.620	13,094,000
2022-12-30	2.570	2.590	2.550	2.580	2.580	7,095,810
2022-12-29	2.570	2.600	2.540	2.550	2.550	12,140,150
2022-12-28	2.610	2.630	2.570	2.590	2.590	16,000,406
2022-12-27	2.530	2.570	2.520	2.570	2.570	10,159,178
2022-12-26	2.480	2.530	2.460	2.530	2.530	11,582,800
2022-12-23	2.450	2.490	2.440	2.480	2.480	11,769,500
2022-12-22	2.540	2.570	2.450	2.460	2.460	16,888,453
2022-12-21	2.570	2.580	2.520	2.520	2.520	13,818,950
2022-12-20	2.570	2.600	2.540	2.570	2.570	8,846,300
2022-12-19	2.610	2.630	2.550	2.570	2.570	15,551,100
2022-12-16	2.630	2.650	2.620	2.630	2.630	11,031,854
2022-12-15	2.680	2.680	2.630	2.650	2.650	14,263,100
2022-12-14	2.650	2.710	2.650	2.670	2.670	13,707,752
2022-12-13	2.670	2.680	2.640	2.640	2.640	11,282,200
2022-12-12	2.710	2.710	2.650	2.660	2.660	15,268,550
2022-12-09	2.680	2.720	2.670	2.720	2.720	15,106,400
2022-12-08	2.710	2.730	2.690	2.700	2.700	11,544,025
2022-12-07	2.730	2.740	2.710	2.720	2.720	13,940,800
2022-12-06	2.750	2.760	2.720	2.740	2.740	14,255,800
2022-12-05	2.710	2.760	2.700	2.750	2.750	27,490,506
2022-12-02	2.700	2.720	2.690	2.710	2.710	12,231,100
2022-12-01	2.740	2.750	2.700	2.710	2.710	12,680,306
2022-11-30	2.700	2.730	2.680	2.720	2.720	15,002,400
2022-11-29	2.630	2.710	2.630	2.700	2.700	19,562,906
2022-11-28	2.690	2.690	2.620	2.630	2.630	17,274,300
2022-11-25	2.710	2.710	2.680	2.700	2.700	11,245,400
2022-11-24	2.700	2.740	2.700	2.720	2.720	14,945,947
2022-11-23	2.710	2.710	2.630	2.680	2.680	20,056,473
2022-11-22	2.710	2.760	2.700	2.700	2.700	18,302,500
2022-11-21	2.680	2.720	2.670	2.700	2.700	15,998,900
2022-11-18	2.750	2.750	2.700	2.710	2.710	16,502,500
2022-11-17	2.760	2.760	2.720	2.740	2.740	20,961,800
2022-11-16	2.770	2.790	2.750	2.770	2.770	14,924,700
2022-11-15	2.730	2.770	2.720	2.770	2.770	17,025,276
2022-11-14	2.770	2.790	2.730	2.740	2.740	19,053,575
2022-11-11	2.780	2.810	2.760	2.780	2.780	23,584,000
2022-11-10	2.760	2.780	2.740	2.740	2.740	18,032,400
2022-11-09	2.800	2.820	2.770	2.770	2.770	16,664,250
2022-11-08	2.760	2.790	2.740	2.790	2.790	22,429,100
2022-11-07	2.760	2.780	2.730	2.760	2.760	23,852,200
2022-11-04	2.730	2.760	2.720	2.740	2.740	23,548,772
2022-11-03	2.690	2.760	2.670	2.740	2.740	23,226,727

← NewerPage 16 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.