Xinke Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.610	2.690	2.580	2.660	2.660	44,301,053
2022-01-28	2.520	2.620	2.470	2.590	2.590	49,892,400
2022-01-27	2.560	2.620	2.510	2.520	2.520	50,056,876
2022-01-26	2.580	2.620	2.510	2.590	2.590	53,379,200
2022-01-25	2.660	2.710	2.540	2.580	2.580	83,122,350
2022-01-24	2.680	2.700	2.630	2.650	2.650	48,265,100
2022-01-21	2.630	2.730	2.610	2.710	2.710	71,120,115
2022-01-20	2.720	2.730	2.600	2.610	2.610	96,152,378
2022-01-19	2.790	2.790	2.700	2.730	2.730	88,045,603
2022-01-18	2.910	2.930	2.720	2.800	2.800	178,491,953
2022-01-17	3.080	3.140	2.890	2.950	2.950	140,507,443
2022-01-14	2.890	3.120	2.830	3.010	3.010	225,103,049
2022-01-13	3.000	3.050	2.850	2.920	2.920	177,287,231
2022-01-12	2.800	2.970	2.790	2.920	2.920	136,695,146
2022-01-11	2.950	2.990	2.800	2.820	2.820	146,761,028
2022-01-10	3.060	3.070	2.840	2.990	2.990	172,328,226
2022-01-07	3.020	3.310	2.970	3.060	3.060	277,112,528
2022-01-06	2.880	3.100	2.760	3.010	3.010	239,444,799
2022-01-05	3.240	3.350	2.910	2.970	2.970	320,737,097
2022-01-04	3.500	3.630	3.190	3.200	3.200	352,193,796
2021-12-31	2.990	3.310	2.870	3.310	3.310	249,472,747
2021-12-30	3.000	3.090	2.760	3.010	3.010	335,062,233
2021-12-29	2.670	2.940	2.670	2.940	2.940	277,205,384
2021-12-28	2.550	2.690	2.510	2.670	2.670	167,375,508
2021-12-27	2.510	2.750	2.480	2.650	2.650	263,694,621
2021-12-24	2.410	2.600	2.410	2.600	2.600	292,257,793
2021-12-23	2.340	2.390	2.310	2.360	2.360	39,630,750
2021-12-22	2.370	2.380	2.320	2.350	2.350	31,226,703
2021-12-21	2.280	2.390	2.270	2.360	2.360	58,728,758
2021-12-20	2.280	2.320	2.260	2.270	2.270	27,276,100
2021-12-17	2.320	2.350	2.290	2.300	2.300	19,289,800
2021-12-16	2.310	2.330	2.280	2.320	2.320	21,466,750
2021-12-15	2.280	2.330	2.280	2.300	2.300	22,683,255
2021-12-14	2.280	2.300	2.270	2.280	2.280	18,637,900
2021-12-13	2.280	2.300	2.280	2.280	2.280	15,252,000
2021-12-10	2.260	2.300	2.250	2.280	2.280	19,551,200
2021-12-09	2.290	2.290	2.250	2.260	2.260	21,614,703
2021-12-08	2.300	2.310	2.260	2.290	2.290	19,040,803
2021-12-07	2.260	2.320	2.220	2.290	2.290	30,989,976
2021-12-06	2.230	2.340	2.220	2.270	2.270	47,744,857
2021-12-03	2.190	2.250	2.170	2.230	2.230	33,216,625
2021-12-02	2.210	2.230	2.180	2.180	2.180	17,346,710
2021-12-01	2.190	2.220	2.160	2.210	2.210	18,703,010
2021-11-30	2.160	2.220	2.150	2.190	2.190	26,779,651
2021-11-29	2.140	2.170	2.120	2.150	2.150	12,459,850
2021-11-26	2.190	2.210	2.150	2.170	2.170	13,325,800
2021-11-25	2.220	2.220	2.180	2.190	2.190	13,854,300
2021-11-24	2.200	2.230	2.170	2.220	2.220	20,914,975
2021-11-23	2.170	2.200	2.160	2.200	2.200	16,828,850
2021-11-22	2.170	2.180	2.140	2.160	2.160	13,018,300
2021-11-19	2.170	2.190	2.140	2.170	2.170	18,147,128
2021-11-18	2.220	2.230	2.160	2.170	2.170	30,552,799
2021-11-17	2.200	2.240	2.190	2.220	2.220	20,781,100
2021-11-16	2.130	2.220	2.120	2.190	2.190	32,698,703
2021-11-15	2.120	2.140	2.110	2.130	2.130	12,446,425
2021-11-12	2.110	2.140	2.100	2.130	2.130	18,145,508
2021-11-11	2.090	2.120	2.080	2.100	2.100	14,707,853
2021-11-10	2.080	2.100	2.040	2.100	2.100	14,534,200
2021-11-09	2.090	2.100	2.080	2.080	2.080	10,985,600
2021-11-08	2.080	2.100	2.070	2.100	2.100	10,755,751

← NewerPage 20 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.