Xinke Material historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.090	2.120	2.080	2.080	2.080	13,281,425
2021-11-04	2.070	2.100	2.050	2.100	2.100	17,413,100
2021-11-03	2.060	2.070	2.030	2.070	2.070	12,714,516
2021-11-02	2.130	2.140	2.020	2.050	2.050	17,242,477
2021-11-01	2.070	2.140	2.060	2.120	2.120	18,597,200
2021-10-29	2.000	2.080	2.000	2.070	2.070	18,815,203
2021-10-28	2.020	2.030	1.980	2.000	2.000	18,570,077
2021-10-27	2.060	2.080	2.010	2.030	2.030	17,137,500
2021-10-26	2.100	2.110	2.060	2.060	2.060	15,019,700
2021-10-25	2.110	2.110	2.080	2.110	2.110	9,544,300
2021-10-22	2.130	2.130	2.060	2.100	2.100	25,764,000
2021-10-21	2.160	2.180	2.140	2.140	2.140	15,210,800

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

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.