Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.050	2.140	2.040	2.130	2.130	25,716,850
2022-05-06	2.050	2.070	2.030	2.050	2.050	16,945,325
2022-05-05	2.060	2.100	2.040	2.090	2.090	18,149,753
2022-04-29	1.980	2.070	1.980	2.070	2.070	26,217,261
2022-04-28	2.030	2.030	1.950	1.970	1.970	22,102,150
2022-04-27	1.980	2.050	1.920	2.040	2.040	33,612,730
2022-04-26	2.010	2.060	1.980	2.010	2.010	25,304,376
2022-04-25	2.140	2.140	2.000	2.010	2.010	31,481,460
2022-04-22	2.200	2.200	2.140	2.170	2.170	19,508,663
2022-04-21	2.300	2.310	2.190	2.200	2.200	36,990,350
2022-04-20	2.350	2.370	2.300	2.310	2.310	18,751,800
2022-04-19	2.330	2.370	2.320	2.360	2.360	16,295,200
2022-04-18	2.310	2.340	2.280	2.320	2.320	15,938,403
2022-04-15	2.370	2.390	2.310	2.320	2.320	28,417,705
2022-04-14	2.400	2.410	2.360	2.380	2.380	25,833,903
2022-04-13	2.350	2.430	2.340	2.390	2.390	42,697,050
2022-04-12	2.330	2.360	2.280	2.350	2.350	33,315,500
2022-04-11	2.410	2.420	2.310	2.330	2.330	45,402,416
2022-04-08	2.330	2.470	2.300	2.440	2.440	53,928,085
2022-04-07	2.390	2.390	2.320	2.330	2.330	26,406,900
2022-04-06	2.330	2.390	2.320	2.380	2.380	23,916,439
2022-04-01	2.350	2.360	2.320	2.340	2.340	26,801,700
2022-03-31	2.370	2.400	2.350	2.370	2.370	21,111,800
2022-03-30	2.370	2.400	2.350	2.380	2.380	25,161,275
2022-03-29	2.400	2.420	2.350	2.350	2.350	24,100,450
2022-03-28	2.420	2.440	2.360	2.390	2.390	23,698,016
2022-03-25	2.410	2.450	2.410	2.430	2.430	22,368,403
2022-03-24	2.450	2.470	2.420	2.420	2.420	24,114,750
2022-03-23	2.490	2.500	2.450	2.470	2.470	25,898,353
2022-03-22	2.470	2.510	2.440	2.490	2.490	31,280,700
2022-03-21	2.460	2.480	2.420	2.470	2.470	36,427,060
2022-03-18	2.430	2.460	2.390	2.460	2.460	33,830,110
2022-03-17	2.410	2.470	2.410	2.430	2.430	43,166,987
2022-03-16	2.350	2.410	2.260	2.390	2.390	50,296,775
2022-03-15	2.450	2.460	2.310	2.310	2.310	53,782,903
2022-03-14	2.510	2.560	2.450	2.470	2.470	44,649,503
2022-03-11	2.530	2.540	2.440	2.530	2.530	55,753,764
2022-03-10	2.590	2.610	2.550	2.560	2.560	46,119,584
2022-03-09	2.610	2.630	2.410	2.540	2.540	63,887,689
2022-03-08	2.690	2.690	2.560	2.620	2.620	55,320,865
2022-03-07	2.710	2.750	2.670	2.700	2.700	43,712,102
2022-03-04	2.800	2.810	2.700	2.710	2.710	67,296,039
2022-03-03	2.850	2.900	2.780	2.800	2.800	90,703,800
2022-03-02	2.810	2.900	2.800	2.850	2.850	62,120,800
2022-03-01	2.880	2.890	2.830	2.860	2.860	41,182,882
2022-02-28	2.840	2.880	2.750	2.880	2.880	66,845,666
2022-02-25	2.760	2.860	2.760	2.830	2.830	70,610,800
2022-02-24	2.910	2.910	2.680	2.760	2.760	117,455,317
2022-02-23	2.850	2.920	2.800	2.920	2.920	113,186,215
2022-02-22	2.850	2.890	2.810	2.840	2.840	85,964,698
2022-02-21	2.900	2.900	2.800	2.870	2.870	118,330,353
2022-02-18	2.950	2.960	2.870	2.910	2.910	134,857,821
2022-02-17	2.990	3.140	2.930	3.040	3.040	333,597,047
2022-02-16	2.670	2.920	2.640	2.920	2.920	158,626,898
2022-02-15	2.720	2.720	2.620	2.650	2.650	38,960,116
2022-02-14	2.650	2.760	2.640	2.710	2.710	40,467,452
2022-02-11	2.760	2.760	2.670	2.680	2.680	43,041,450
2022-02-10	2.780	2.830	2.750	2.780	2.780	50,214,700
2022-02-09	2.770	2.810	2.720	2.790	2.790	65,070,428
2022-02-08	2.650	2.720	2.630	2.720	2.720	54,447,100

← NewerPage 19 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.