Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.020 | 3.060 | 2.950 | 3.050 | 3.050 | 97,990,972 |
| 2026-07-16 | 3.080 | 3.090 | 3.000 | 3.010 | 3.010 | 78,083,800 |
| 2026-07-15 | 3.130 | 3.180 | 3.070 | 3.080 | 3.080 | 132,804,177 |
| 2026-07-14 | 2.880 | 3.080 | 2.880 | 3.080 | 3.080 | 150,342,760 |
| 2026-07-13 | 3.020 | 3.030 | 2.790 | 2.800 | 2.800 | 96,784,554 |
| 2026-07-10 | 3.000 | 3.120 | 2.970 | 3.030 | 3.030 | 95,349,007 |
| 2026-07-09 | 3.030 | 3.070 | 2.870 | 3.010 | 3.010 | 105,148,984 |
| 2026-07-08 | 3.200 | 3.210 | 3.030 | 3.030 | 3.030 | 106,010,367 |
| 2026-07-07 | 3.260 | 3.300 | 3.200 | 3.230 | 3.230 | 75,139,997 |
| 2026-07-06 | 3.350 | 3.380 | 3.180 | 3.270 | 3.270 | 135,039,055 |
| 2026-07-03 | 3.380 | 3.430 | 3.320 | 3.330 | 3.330 | 118,837,728 |
| 2026-07-02 | 3.380 | 3.510 | 3.350 | 3.380 | 3.380 | 132,220,789 |
| 2026-07-01 | 3.480 | 3.500 | 3.390 | 3.410 | 3.410 | 142,333,177 |
| 2026-06-30 | 3.500 | 3.540 | 3.370 | 3.480 | 3.480 | 116,671,421 |
| 2026-06-29 | 3.680 | 3.870 | 3.460 | 3.520 | 3.520 | 164,193,203 |
| 2026-06-26 | 4.020 | 4.030 | 3.680 | 3.690 | 3.690 | 199,012,457 |
| 2026-06-25 | 4.100 | 4.290 | 3.980 | 4.040 | 4.040 | 231,102,861 |
| 2026-06-24 | 4.440 | 4.560 | 4.120 | 4.200 | 4.200 | 334,305,979 |
| 2026-06-23 | 4.430 | 4.750 | 4.340 | 4.580 | 4.580 | 385,181,224 |
| 2026-06-22 | 4.370 | 4.510 | 4.180 | 4.440 | 4.440 | 267,770,746 |
| 2026-06-18 | 4.300 | 4.420 | 4.220 | 4.240 | 4.240 | 191,258,094 |
| 2026-06-17 | 4.330 | 4.470 | 4.320 | 4.370 | 4.370 | 207,063,568 |
| 2026-06-16 | 4.260 | 4.580 | 4.240 | 4.430 | 4.430 | 266,563,865 |
| 2026-06-15 | 4.260 | 4.450 | 4.250 | 4.290 | 4.290 | 223,756,900 |
| 2026-06-12 | 4.170 | 4.300 | 4.090 | 4.150 | 4.150 | 330,209,202 |
| 2026-06-11 | 3.900 | 4.410 | 3.900 | 4.270 | 4.270 | 458,339,324 |
| 2026-06-10 | 4.350 | 4.380 | 4.010 | 4.010 | 4.010 | 304,638,131 |
| 2026-06-09 | 4.610 | 4.740 | 4.380 | 4.460 | 4.460 | 391,692,196 |
| 2026-06-08 | 4.350 | 4.830 | 4.300 | 4.610 | 4.610 | 496,590,402 |
| 2026-06-05 | 4.500 | 4.770 | 4.460 | 4.490 | 4.490 | 587,802,016 |
| 2026-06-04 | 4.640 | 4.830 | 4.560 | 4.830 | 4.830 | 620,746,210 |
| 2026-06-03 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 56,450,873 |
| 2026-06-02 | 3.630 | 3.990 | 3.530 | 3.990 | 3.990 | 212,675,899 |
| 2026-06-01 | 3.510 | 3.680 | 3.480 | 3.630 | 3.630 | 68,480,151 |
| 2026-05-29 | 3.740 | 3.820 | 3.510 | 3.540 | 3.540 | 96,634,218 |
| 2026-05-28 | 3.710 | 3.780 | 3.660 | 3.740 | 3.740 | 75,549,172 |
| 2026-05-27 | 3.810 | 3.860 | 3.700 | 3.730 | 3.730 | 118,202,606 |
| 2026-05-26 | 3.580 | 3.960 | 3.540 | 3.840 | 3.840 | 180,407,505 |
| 2026-05-25 | 3.650 | 3.690 | 3.550 | 3.600 | 3.600 | 42,891,821 |
| 2026-05-22 | 3.430 | 3.660 | 3.410 | 3.620 | 3.620 | 64,344,059 |
| 2026-05-21 | 3.650 | 3.670 | 3.410 | 3.420 | 3.420 | 50,093,810 |
| 2026-05-20 | 3.640 | 3.650 | 3.550 | 3.630 | 3.630 | 40,422,631 |
| 2026-05-19 | 3.570 | 3.750 | 3.570 | 3.680 | 3.680 | 68,037,913 |
| 2026-05-18 | 3.500 | 3.580 | 3.400 | 3.570 | 3.570 | 48,114,423 |
| 2026-05-15 | 3.580 | 3.600 | 3.470 | 3.490 | 3.490 | 48,196,723 |
| 2026-05-14 | 3.690 | 3.700 | 3.580 | 3.580 | 3.580 | 53,145,703 |
| 2026-05-13 | 3.680 | 3.730 | 3.660 | 3.680 | 3.680 | 43,510,609 |
| 2026-05-12 | 3.750 | 3.750 | 3.640 | 3.680 | 3.680 | 43,094,179 |
| 2026-05-11 | 3.800 | 3.820 | 3.700 | 3.720 | 3.720 | 54,892,300 |
| 2026-05-08 | 3.720 | 3.790 | 3.700 | 3.780 | 3.780 | 59,069,829 |
| 2026-05-07 | 3.730 | 3.780 | 3.700 | 3.730 | 3.730 | 50,050,291 |
| 2026-05-06 | 3.650 | 3.720 | 3.640 | 3.710 | 3.710 | 58,935,641 |
| 2026-04-30 | 3.630 | 3.680 | 3.620 | 3.650 | 3.650 | 33,469,836 |
| 2026-04-29 | 3.610 | 3.650 | 3.590 | 3.630 | 3.630 | 35,186,399 |
| 2026-04-28 | 3.660 | 3.690 | 3.580 | 3.600 | 3.600 | 35,910,312 |
| 2026-04-27 | 3.580 | 3.670 | 3.570 | 3.660 | 3.660 | 39,051,500 |
| 2026-04-24 | 3.560 | 3.620 | 3.550 | 3.600 | 3.600 | 34,600,500 |
| 2026-04-23 | 3.680 | 3.680 | 3.570 | 3.580 | 3.580 | 48,240,989 |
| 2026-04-22 | 3.660 | 3.750 | 3.620 | 3.690 | 3.690 | 59,668,100 |
| 2026-04-21 | 3.670 | 3.690 | 3.620 | 3.660 | 3.660 | 36,128,318 |
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.