Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.670 | 3.690 | 3.620 | 3.660 | 3.660 | 36,128,318 |
| 2026-04-20 | 3.650 | 3.710 | 3.640 | 3.690 | 3.690 | 51,615,337 |
| 2026-04-17 | 3.610 | 3.660 | 3.590 | 3.650 | 3.650 | 37,842,402 |
| 2026-04-16 | 3.570 | 3.610 | 3.560 | 3.600 | 3.600 | 36,185,179 |
| 2026-04-15 | 3.650 | 3.690 | 3.580 | 3.580 | 3.580 | 42,393,056 |
| 2026-04-14 | 3.620 | 3.660 | 3.590 | 3.650 | 3.650 | 50,132,743 |
| 2026-04-13 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 42,292,172 |
| 2026-04-10 | 3.650 | 3.670 | 3.600 | 3.600 | 3.600 | 61,874,457 |
| 2026-04-09 | 3.510 | 3.630 | 3.500 | 3.610 | 3.610 | 77,348,331 |
| 2026-04-08 | 3.480 | 3.580 | 3.450 | 3.550 | 3.550 | 85,412,812 |
| 2026-04-07 | 3.230 | 3.320 | 3.220 | 3.320 | 3.320 | 28,370,753 |
| 2026-04-03 | 3.290 | 3.300 | 3.200 | 3.220 | 3.220 | 25,614,700 |
| 2026-04-02 | 3.340 | 3.360 | 3.260 | 3.290 | 3.290 | 29,014,946 |
| 2026-04-01 | 3.400 | 3.410 | 3.320 | 3.350 | 3.350 | 34,693,916 |
| 2026-03-31 | 3.400 | 3.440 | 3.340 | 3.350 | 3.350 | 36,124,300 |
| 2026-03-30 | 3.330 | 3.410 | 3.290 | 3.400 | 3.400 | 40,749,700 |
| 2026-03-27 | 3.190 | 3.370 | 3.150 | 3.360 | 3.360 | 52,897,534 |
| 2026-03-26 | 3.310 | 3.320 | 3.210 | 3.230 | 3.230 | 34,449,660 |
| 2026-03-25 | 3.240 | 3.320 | 3.230 | 3.310 | 3.310 | 36,757,931 |
| 2026-03-24 | 3.130 | 3.230 | 3.090 | 3.220 | 3.220 | 48,892,730 |
| 2026-03-23 | 3.210 | 3.220 | 3.040 | 3.060 | 3.060 | 55,481,268 |
| 2026-03-20 | 3.400 | 3.420 | 3.280 | 3.290 | 3.290 | 39,005,599 |
| 2026-03-19 | 3.490 | 3.490 | 3.360 | 3.380 | 3.380 | 48,112,322 |
| 2026-03-18 | 3.490 | 3.530 | 3.480 | 3.520 | 3.520 | 46,785,695 |
| 2026-03-17 | 3.600 | 3.730 | 3.530 | 3.540 | 3.540 | 62,519,920 |
| 2026-03-16 | 3.600 | 3.620 | 3.510 | 3.580 | 3.580 | 48,909,621 |
| 2026-03-13 | 3.660 | 3.680 | 3.590 | 3.600 | 3.600 | 47,985,140 |
| 2026-03-12 | 3.700 | 3.720 | 3.650 | 3.670 | 3.670 | 36,971,900 |
| 2026-03-11 | 3.720 | 3.740 | 3.670 | 3.710 | 3.710 | 37,818,179 |
| 2026-03-10 | 3.680 | 3.720 | 3.670 | 3.720 | 3.720 | 40,948,033 |
| 2026-03-09 | 3.670 | 3.680 | 3.580 | 3.650 | 3.650 | 69,930,660 |
| 2026-03-06 | 3.720 | 3.750 | 3.670 | 3.740 | 3.740 | 38,774,500 |
| 2026-03-05 | 3.730 | 3.800 | 3.730 | 3.750 | 3.750 | 49,001,750 |
| 2026-03-04 | 3.670 | 3.750 | 3.640 | 3.670 | 3.670 | 51,877,615 |
| 2026-03-03 | 3.910 | 3.930 | 3.690 | 3.690 | 3.690 | 82,867,209 |
| 2026-03-02 | 3.970 | 3.970 | 3.870 | 3.940 | 3.940 | 68,246,401 |
| 2026-02-27 | 3.950 | 3.990 | 3.930 | 3.990 | 3.990 | 48,176,648 |
| 2026-02-26 | 3.980 | 3.990 | 3.920 | 3.950 | 3.950 | 49,725,116 |
| 2026-02-25 | 3.860 | 4.000 | 3.840 | 3.970 | 3.970 | 86,608,223 |
| 2026-02-24 | 3.790 | 3.890 | 3.790 | 3.850 | 3.850 | 60,826,451 |
| 2026-02-13 | 3.770 | 3.800 | 3.730 | 3.740 | 3.740 | 34,613,600 |
| 2026-02-12 | 3.850 | 3.850 | 3.780 | 3.790 | 3.790 | 42,096,277 |
| 2026-02-11 | 3.840 | 3.880 | 3.820 | 3.840 | 3.840 | 41,826,100 |
| 2026-02-10 | 3.830 | 3.920 | 3.800 | 3.850 | 3.850 | 48,674,100 |
| 2026-02-09 | 3.750 | 3.850 | 3.750 | 3.820 | 3.820 | 55,577,846 |
| 2026-02-06 | 3.690 | 3.770 | 3.660 | 3.720 | 3.720 | 42,761,673 |
| 2026-02-05 | 3.790 | 3.790 | 3.720 | 3.730 | 3.730 | 49,228,517 |
| 2026-02-04 | 3.800 | 3.850 | 3.770 | 3.820 | 3.820 | 50,183,174 |
| 2026-02-03 | 3.710 | 3.820 | 3.690 | 3.810 | 3.810 | 65,639,819 |
| 2026-02-02 | 3.890 | 3.890 | 3.660 | 3.680 | 3.680 | 118,584,043 |
| 2026-01-30 | 4.110 | 4.120 | 3.850 | 3.950 | 3.950 | 172,779,089 |
| 2026-01-29 | 4.350 | 4.360 | 4.170 | 4.230 | 4.230 | 174,161,988 |
| 2026-01-28 | 4.150 | 4.390 | 4.130 | 4.320 | 4.320 | 238,083,503 |
| 2026-01-27 | 4.200 | 4.240 | 4.070 | 4.150 | 4.150 | 107,311,615 |
| 2026-01-26 | 4.160 | 4.250 | 4.140 | 4.220 | 4.220 | 160,962,980 |
| 2026-01-23 | 4.090 | 4.160 | 4.050 | 4.150 | 4.150 | 135,225,125 |
| 2026-01-22 | 3.980 | 4.140 | 3.970 | 4.100 | 4.100 | 119,278,910 |
| 2026-01-21 | 3.930 | 4.030 | 3.890 | 4.000 | 4.000 | 77,507,469 |
| 2026-01-20 | 4.000 | 4.020 | 3.900 | 3.950 | 3.950 | 82,184,742 |
| 2026-01-19 | 4.010 | 4.020 | 3.910 | 3.990 | 3.990 | 71,269,236 |
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.