Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.190 | 4.210 | 3.990 | 4.020 | 4.020 | 160,733,688 |
| 2026-01-15 | 3.980 | 4.230 | 3.950 | 4.150 | 4.150 | 236,183,048 |
| 2026-01-14 | 3.960 | 4.030 | 3.910 | 3.970 | 3.970 | 112,227,398 |
| 2026-01-13 | 4.070 | 4.090 | 3.930 | 3.940 | 3.940 | 110,718,004 |
| 2026-01-12 | 4.020 | 4.070 | 3.990 | 4.070 | 4.070 | 110,092,714 |
| 2026-01-09 | 4.030 | 4.050 | 3.980 | 4.020 | 4.020 | 85,944,274 |
| 2026-01-08 | 3.970 | 4.080 | 3.940 | 4.030 | 4.030 | 99,231,907 |
| 2026-01-07 | 4.000 | 4.040 | 3.950 | 3.970 | 3.970 | 82,040,183 |
| 2026-01-06 | 3.890 | 4.020 | 3.880 | 4.000 | 4.000 | 105,756,836 |
| 2026-01-05 | 3.860 | 3.950 | 3.850 | 3.890 | 3.890 | 56,317,476 |
| 2025-12-31 | 3.860 | 3.960 | 3.830 | 3.850 | 3.850 | 61,716,458 |
| 2025-12-30 | 3.900 | 4.050 | 3.810 | 3.880 | 3.880 | 97,954,266 |
| 2025-12-29 | 4.000 | 4.020 | 3.920 | 3.930 | 3.930 | 67,002,313 |
| 2025-12-26 | 3.970 | 4.030 | 3.920 | 4.010 | 4.010 | 92,441,747 |
| 2025-12-25 | 3.940 | 3.990 | 3.880 | 3.980 | 3.980 | 75,299,448 |
| 2025-12-24 | 3.880 | 3.990 | 3.860 | 3.970 | 3.970 | 73,972,765 |
| 2025-12-23 | 4.010 | 4.010 | 3.850 | 3.860 | 3.860 | 84,855,401 |
| 2025-12-22 | 4.000 | 4.030 | 3.970 | 4.010 | 4.010 | 60,733,884 |
| 2025-12-19 | 3.960 | 4.030 | 3.950 | 4.010 | 4.010 | 61,747,112 |
| 2025-12-18 | 3.940 | 4.090 | 3.910 | 3.960 | 3.960 | 67,898,356 |
| 2025-12-17 | 3.950 | 3.990 | 3.820 | 3.960 | 3.960 | 116,050,515 |
| 2025-12-16 | 4.080 | 4.170 | 4.000 | 4.000 | 4.000 | 119,760,169 |
| 2025-12-15 | 4.090 | 4.250 | 4.040 | 4.090 | 4.090 | 142,023,052 |
| 2025-12-12 | 4.000 | 4.160 | 4.000 | 4.120 | 4.120 | 176,618,982 |
| 2025-12-11 | 3.950 | 4.160 | 3.950 | 4.080 | 4.080 | 178,193,621 |
| 2025-12-10 | 4.040 | 4.050 | 3.920 | 3.960 | 3.960 | 97,425,799 |
| 2025-12-09 | 4.030 | 4.080 | 4.000 | 4.070 | 4.070 | 120,712,644 |
| 2025-12-08 | 4.010 | 4.120 | 3.980 | 4.080 | 4.080 | 173,280,907 |
| 2025-12-05 | 3.890 | 4.230 | 3.840 | 4.090 | 4.090 | 261,342,005 |
| 2025-12-04 | 3.880 | 4.100 | 3.830 | 3.950 | 3.950 | 315,181,190 |
| 2025-12-03 | 3.590 | 3.950 | 3.550 | 3.950 | 3.950 | 263,969,836 |
| 2025-12-02 | 3.620 | 3.620 | 3.550 | 3.590 | 3.590 | 27,172,300 |
| 2025-12-01 | 3.560 | 3.640 | 3.550 | 3.610 | 3.610 | 39,424,450 |
| 2025-11-28 | 3.550 | 3.570 | 3.520 | 3.560 | 3.560 | 26,869,678 |
| 2025-11-27 | 3.600 | 3.620 | 3.540 | 3.550 | 3.550 | 26,597,645 |
| 2025-11-26 | 3.640 | 3.660 | 3.580 | 3.580 | 3.580 | 26,912,499 |
| 2025-11-25 | 3.540 | 3.660 | 3.540 | 3.640 | 3.640 | 40,591,856 |
| 2025-11-24 | 3.540 | 3.580 | 3.500 | 3.560 | 3.560 | 34,002,220 |
| 2025-11-21 | 3.680 | 3.680 | 3.510 | 3.520 | 3.520 | 61,193,576 |
| 2025-11-20 | 3.720 | 3.770 | 3.680 | 3.700 | 3.700 | 33,430,903 |
| 2025-11-19 | 3.750 | 3.810 | 3.680 | 3.710 | 3.710 | 42,470,527 |
| 2025-11-18 | 3.850 | 3.850 | 3.740 | 3.760 | 3.760 | 58,114,517 |
| 2025-11-17 | 3.850 | 3.860 | 3.810 | 3.860 | 3.860 | 39,577,446 |
| 2025-11-14 | 3.860 | 3.890 | 3.830 | 3.850 | 3.850 | 54,123,312 |
| 2025-11-13 | 3.760 | 3.900 | 3.760 | 3.880 | 3.880 | 93,071,761 |
| 2025-11-12 | 3.840 | 3.840 | 3.740 | 3.770 | 3.770 | 54,291,446 |
| 2025-11-11 | 3.810 | 3.870 | 3.800 | 3.830 | 3.830 | 56,116,275 |
| 2025-11-10 | 3.810 | 3.820 | 3.770 | 3.810 | 3.810 | 39,623,089 |
| 2025-11-07 | 3.820 | 3.830 | 3.770 | 3.780 | 3.780 | 38,692,537 |
| 2025-11-06 | 3.820 | 3.840 | 3.770 | 3.840 | 3.840 | 45,528,936 |
| 2025-11-05 | 3.720 | 3.820 | 3.710 | 3.800 | 3.800 | 61,804,548 |
| 2025-11-04 | 3.780 | 3.790 | 3.720 | 3.750 | 3.750 | 37,092,344 |
| 2025-11-03 | 3.750 | 3.820 | 3.700 | 3.800 | 3.800 | 50,391,600 |
| 2025-10-31 | 3.730 | 3.780 | 3.730 | 3.750 | 3.750 | 35,018,800 |
| 2025-10-30 | 3.830 | 3.850 | 3.710 | 3.720 | 3.720 | 74,113,013 |
| 2025-10-29 | 3.860 | 3.870 | 3.800 | 3.860 | 3.860 | 45,330,879 |
| 2025-10-28 | 3.920 | 3.930 | 3.840 | 3.860 | 3.860 | 43,630,952 |
| 2025-10-27 | 3.840 | 3.930 | 3.820 | 3.900 | 3.900 | 74,514,776 |
| 2025-10-24 | 3.810 | 3.850 | 3.790 | 3.810 | 3.810 | 37,350,083 |
| 2025-10-23 | 3.810 | 3.830 | 3.730 | 3.810 | 3.810 | 42,558,299 |
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.