Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.650	2.780	2.640	2.700	2.700	28,496,827
2022-11-01	2.610	2.650	2.600	2.650	2.650	15,956,002
2022-10-31	2.540	2.640	2.520	2.610	2.610	20,291,155
2022-10-28	2.620	2.620	2.520	2.540	2.540	19,878,800
2022-10-27	2.630	2.650	2.610	2.620	2.620	12,114,250
2022-10-26	2.620	2.640	2.590	2.630	2.630	16,553,700
2022-10-25	2.570	2.610	2.510	2.600	2.600	16,092,550
2022-10-24	2.610	2.640	2.550	2.570	2.570	20,171,001
2022-10-21	2.600	2.620	2.580	2.590	2.590	11,240,350
2022-10-20	2.620	2.640	2.580	2.600	2.600	12,485,430
2022-10-19	2.630	2.660	2.610	2.620	2.620	14,245,298
2022-10-18	2.660	2.680	2.620	2.620	2.620	15,258,700
2022-10-17	2.620	2.660	2.600	2.650	2.650	16,693,100
2022-10-14	2.580	2.650	2.580	2.630	2.630	19,556,774
2022-10-13	2.550	2.590	2.520	2.570	2.570	16,820,300
2022-10-12	2.470	2.550	2.440	2.550	2.550	20,479,600
2022-10-11	2.460	2.490	2.400	2.470	2.470	12,554,900
2022-10-10	2.450	2.490	2.420	2.440	2.440	13,659,903
2022-09-30	2.430	2.470	2.420	2.440	2.440	12,577,500
2022-09-29	2.490	2.520	2.390	2.430	2.430	17,631,800
2022-09-28	2.550	2.550	2.460	2.470	2.470	17,563,550
2022-09-27	2.470	2.560	2.470	2.550	2.550	19,915,700
2022-09-26	2.590	2.590	2.450	2.470	2.470	27,835,700
2022-09-23	2.640	2.670	2.580	2.590	2.590	18,255,300
2022-09-22	2.660	2.710	2.650	2.650	2.650	16,793,250
2022-09-21	2.610	2.690	2.610	2.670	2.670	18,172,910
2022-09-20	2.570	2.680	2.560	2.650	2.650	25,837,012
2022-09-19	2.600	2.620	2.540	2.550	2.550	16,835,300
2022-09-16	2.650	2.660	2.600	2.600	2.600	20,242,700
2022-09-15	2.740	2.770	2.630	2.670	2.670	27,100,102
2022-09-14	2.720	2.750	2.710	2.730	2.730	17,894,750
2022-09-13	2.790	2.820	2.760	2.770	2.770	15,907,000
2022-09-09	2.790	2.810	2.770	2.790	2.790	16,637,500
2022-09-08	2.850	2.850	2.780	2.800	2.800	26,180,050
2022-09-07	2.840	2.870	2.830	2.860	2.860	21,517,400
2022-09-06	2.810	2.880	2.790	2.860	2.860	27,378,777
2022-09-05	2.780	2.820	2.760	2.800	2.800	16,308,852
2022-09-02	2.750	2.780	2.730	2.780	2.780	14,216,333
2022-09-01	2.770	2.800	2.750	2.750	2.750	16,592,200
2022-08-31	2.840	2.860	2.750	2.760	2.760	33,329,200
2022-08-30	2.890	2.920	2.840	2.860	2.860	19,635,450
2022-08-29	2.780	2.900	2.770	2.890	2.890	22,400,023
2022-08-26	2.910	2.920	2.840	2.850	2.850	32,008,873
2022-08-25	2.900	2.930	2.810	2.920	2.920	41,962,251
2022-08-24	3.020	3.040	2.890	2.890	2.890	62,858,200
2022-08-23	3.040	3.050	2.990	3.010	3.010	48,105,900
2022-08-22	3.070	3.180	3.000	3.050	3.050	100,700,300
2022-08-19	3.020	3.030	2.960	2.960	2.960	47,839,750
2022-08-18	3.070	3.080	3.010	3.020	3.020	71,341,866
2022-08-17	2.950	3.180	2.930	3.110	3.110	131,515,873
2022-08-16	2.980	3.020	2.950	2.960	2.960	49,633,350
2022-08-15	2.900	3.000	2.900	2.990	2.990	46,467,923
2022-08-12	2.920	3.010	2.880	2.940	2.940	53,886,350
2022-08-11	2.950	2.960	2.910	2.960	2.960	37,141,000
2022-08-10	3.000	3.000	2.920	2.950	2.950	43,589,002
2022-08-09	2.950	3.020	2.900	2.990	2.990	63,435,743
2022-08-08	2.780	2.930	2.770	2.930	2.930	56,288,783
2022-08-05	2.810	2.820	2.740	2.800	2.800	34,755,300
2022-08-04	2.800	2.840	2.720	2.790	2.790	41,404,531
2022-08-03	2.740	2.860	2.730	2.750	2.750	56,200,402

← NewerPage 17 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.