Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.880	2.890	2.730	2.770	2.770	74,378,400
2022-08-01	2.950	2.970	2.870	2.920	2.920	55,305,500
2022-07-29	3.040	3.040	2.940	2.980	2.980	79,362,000
2022-07-28	2.970	3.080	2.960	3.070	3.070	97,393,647
2022-07-27	2.960	3.020	2.930	2.960	2.960	61,633,032
2022-07-26	2.970	2.990	2.930	2.960	2.960	56,843,803
2022-07-25	3.070	3.110	2.960	2.980	2.980	71,875,156
2022-07-22	3.140	3.160	3.050	3.070	3.070	120,024,550
2022-07-21	3.040	3.320	2.950	3.170	3.170	254,383,797
2022-07-20	2.850	3.110	2.830	3.110	3.110	222,752,188
2022-07-19	2.760	2.900	2.740	2.830	2.830	92,533,102
2022-07-18	2.610	2.790	2.610	2.760	2.760	82,924,700
2022-07-15	2.760	2.770	2.650	2.650	2.650	105,249,853
2022-07-14	2.800	2.830	2.750	2.780	2.780	82,839,500
2022-07-13	2.810	2.850	2.750	2.820	2.820	101,504,423
2022-07-12	2.910	3.060	2.860	2.860	2.860	143,947,202
2022-07-11	2.880	3.140	2.790	2.990	2.990	201,235,502
2022-07-08	3.610	3.610	2.950	2.960	2.960	379,399,076
2022-07-07	3.280	3.280	3.210	3.280	3.280	95,078,566
2022-07-06	2.980	2.980	2.940	2.980	2.980	80,710,550
2022-07-05	2.680	2.710	2.630	2.710	2.710	41,337,701
2022-07-04	2.650	2.700	2.600	2.690	2.690	48,623,348
2022-07-01	2.520	2.690	2.490	2.670	2.670	77,182,296
2022-06-30	2.540	2.590	2.510	2.520	2.520	48,960,400
2022-06-29	2.640	2.650	2.530	2.540	2.540	49,937,471
2022-06-28	2.680	2.700	2.610	2.650	2.650	56,683,873
2022-06-27	2.770	2.780	2.640	2.700	2.700	102,448,180
2022-06-24	2.830	2.980	2.790	2.800	2.800	120,009,622
2022-06-23	2.780	2.960	2.430	2.820	2.820	164,145,408
2022-06-22	2.690	2.690	2.690	2.690	2.690	0
2022-06-21	2.690	2.690	2.690	2.690	2.690	0
2022-06-20	2.630	2.730	2.590	2.690	2.690	117,640,400
2022-06-17	2.650	2.690	2.550	2.630	2.630	168,241,326
2022-06-16	2.390	2.620	2.390	2.620	2.620	77,780,200
2022-06-15	2.400	2.420	2.380	2.380	2.380	26,414,790
2022-06-14	2.410	2.410	2.330	2.400	2.400	32,148,700
2022-06-13	2.350	2.420	2.340	2.420	2.420	52,628,500
2022-06-10	2.270	2.390	2.250	2.360	2.360	40,444,102
2022-06-09	2.330	2.330	2.250	2.280	2.280	19,100,500
2022-06-08	2.330	2.350	2.270	2.310	2.310	20,402,000
2022-06-07	2.350	2.350	2.290	2.330	2.330	21,690,700
2022-06-06	2.280	2.370	2.270	2.350	2.350	30,268,253
2022-06-02	2.280	2.290	2.260	2.280	2.280	12,506,603
2022-06-01	2.270	2.290	2.250	2.270	2.270	15,667,293
2022-05-31	2.280	2.290	2.230	2.270	2.270	20,324,892
2022-05-30	2.310	2.320	2.250	2.270	2.270	26,221,485
2022-05-27	2.300	2.420	2.280	2.320	2.320	46,017,270
2022-05-26	2.320	2.340	2.260	2.290	2.290	22,908,625
2022-05-25	2.260	2.340	2.250	2.320	2.320	22,723,410
2022-05-24	2.360	2.380	2.250	2.260	2.260	29,988,266
2022-05-23	2.340	2.390	2.330	2.360	2.360	26,111,121
2022-05-20	2.310	2.360	2.310	2.340	2.340	25,061,693
2022-05-19	2.210	2.330	2.200	2.310	2.310	38,263,003
2022-05-18	2.160	2.260	2.140	2.240	2.240	34,902,700
2022-05-17	2.160	2.170	2.110	2.140	2.140	17,569,005
2022-05-16	2.140	2.170	2.120	2.160	2.160	17,471,700
2022-05-13	2.130	2.140	2.100	2.130	2.130	14,565,759
2022-05-12	2.100	2.140	2.090	2.120	2.120	16,746,823
2022-05-11	2.140	2.170	2.120	2.120	2.120	24,887,000
2022-05-10	2.110	2.140	2.090	2.120	2.120	18,293,700

← NewerPage 18 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.