Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.820 | 3.850 | 3.780 | 3.820 | 3.820 | 37,844,510 |
| 2025-10-21 | 3.780 | 3.840 | 3.740 | 3.830 | 3.830 | 45,516,030 |
| 2025-10-20 | 3.800 | 3.810 | 3.740 | 3.780 | 3.780 | 45,478,610 |
| 2025-10-17 | 3.890 | 3.920 | 3.770 | 3.770 | 3.770 | 69,921,500 |
| 2025-10-16 | 4.040 | 4.050 | 3.880 | 3.890 | 3.890 | 109,981,603 |
| 2025-10-15 | 4.050 | 4.090 | 3.970 | 4.070 | 4.070 | 89,998,849 |
| 2025-10-14 | 4.230 | 4.350 | 4.060 | 4.070 | 4.070 | 171,771,434 |
| 2025-10-13 | 4.000 | 4.270 | 4.000 | 4.260 | 4.260 | 122,755,655 |
| 2025-10-10 | 4.260 | 4.390 | 4.190 | 4.310 | 4.310 | 158,036,503 |
| 2025-10-09 | 4.210 | 4.290 | 4.200 | 4.270 | 4.270 | 136,397,530 |
| 2025-09-30 | 4.170 | 4.240 | 4.130 | 4.180 | 4.180 | 87,274,064 |
| 2025-09-29 | 4.190 | 4.270 | 4.130 | 4.170 | 4.170 | 99,063,750 |
| 2025-09-26 | 4.270 | 4.340 | 4.180 | 4.190 | 4.190 | 158,375,953 |
| 2025-09-25 | 4.140 | 4.410 | 4.140 | 4.360 | 4.360 | 262,261,269 |
| 2025-09-24 | 4.200 | 4.200 | 4.060 | 4.160 | 4.160 | 129,165,002 |
| 2025-09-23 | 4.080 | 4.250 | 3.990 | 4.240 | 4.240 | 196,825,594 |
| 2025-09-22 | 4.110 | 4.110 | 4.020 | 4.080 | 4.080 | 63,471,296 |
| 2025-09-19 | 4.140 | 4.160 | 4.020 | 4.040 | 4.040 | 78,660,496 |
| 2025-09-18 | 4.240 | 4.240 | 4.060 | 4.110 | 4.110 | 123,689,318 |
| 2025-09-17 | 4.210 | 4.310 | 4.160 | 4.260 | 4.260 | 103,233,344 |
| 2025-09-16 | 4.200 | 4.230 | 4.140 | 4.210 | 4.210 | 86,602,344 |
| 2025-09-15 | 4.250 | 4.300 | 4.150 | 4.220 | 4.220 | 101,894,158 |
| 2025-09-12 | 4.160 | 4.340 | 4.120 | 4.240 | 4.240 | 211,784,530 |
| 2025-09-11 | 3.980 | 4.150 | 3.930 | 4.140 | 4.140 | 131,509,848 |
| 2025-09-10 | 3.990 | 4.030 | 3.950 | 3.980 | 3.980 | 51,156,629 |
| 2025-09-09 | 4.020 | 4.060 | 3.960 | 3.980 | 3.980 | 73,308,240 |
| 2025-09-08 | 4.030 | 4.080 | 3.990 | 4.020 | 4.020 | 77,238,589 |
| 2025-09-05 | 3.920 | 4.040 | 3.900 | 4.030 | 4.030 | 87,850,740 |
| 2025-09-04 | 3.990 | 4.060 | 3.840 | 3.910 | 3.910 | 111,203,010 |
| 2025-09-03 | 4.060 | 4.100 | 3.940 | 3.960 | 3.960 | 91,180,184 |
| 2025-09-02 | 4.150 | 4.150 | 4.010 | 4.060 | 4.060 | 111,994,140 |
| 2025-09-01 | 4.150 | 4.190 | 4.110 | 4.150 | 4.150 | 94,499,952 |
| 2025-08-29 | 4.250 | 4.250 | 4.120 | 4.150 | 4.150 | 90,635,537 |
| 2025-08-28 | 4.150 | 4.210 | 4.020 | 4.200 | 4.200 | 158,111,358 |
| 2025-08-27 | 4.330 | 4.370 | 4.150 | 4.160 | 4.160 | 188,002,855 |
| 2025-08-26 | 4.370 | 4.390 | 4.290 | 4.330 | 4.330 | 135,041,519 |
| 2025-08-25 | 4.530 | 4.530 | 4.360 | 4.390 | 4.390 | 218,707,304 |
| 2025-08-22 | 4.470 | 4.570 | 4.400 | 4.480 | 4.480 | 190,919,432 |
| 2025-08-21 | 4.570 | 4.740 | 4.400 | 4.430 | 4.430 | 252,137,127 |
| 2025-08-20 | 4.680 | 4.890 | 4.520 | 4.640 | 4.640 | 302,210,961 |
| 2025-08-19 | 4.590 | 5.040 | 4.390 | 4.780 | 4.780 | 467,677,798 |
| 2025-08-18 | 4.800 | 4.800 | 4.510 | 4.600 | 4.600 | 491,334,987 |
| 2025-08-15 | 4.340 | 4.740 | 4.270 | 4.740 | 4.740 | 553,229,927 |
| 2025-08-14 | 4.320 | 4.660 | 4.310 | 4.310 | 4.310 | 532,994,365 |
| 2025-08-13 | 4.130 | 4.290 | 4.120 | 4.240 | 4.240 | 227,636,200 |
| 2025-08-12 | 4.010 | 4.300 | 3.980 | 4.190 | 4.190 | 290,237,368 |
| 2025-08-11 | 3.960 | 4.030 | 3.860 | 4.020 | 4.020 | 147,609,987 |
| 2025-08-08 | 3.950 | 4.050 | 3.940 | 4.000 | 4.000 | 152,922,463 |
| 2025-08-07 | 3.930 | 4.050 | 3.910 | 3.960 | 3.960 | 187,945,170 |
| 2025-08-06 | 3.790 | 4.030 | 3.770 | 3.950 | 3.950 | 302,766,002 |
| 2025-08-05 | 3.590 | 3.960 | 3.560 | 3.890 | 3.890 | 384,455,799 |
| 2025-08-04 | 3.500 | 3.610 | 3.470 | 3.600 | 3.600 | 79,813,950 |
| 2025-08-01 | 3.660 | 3.680 | 3.520 | 3.530 | 3.530 | 123,421,452 |
| 2025-07-31 | 3.600 | 3.690 | 3.520 | 3.630 | 3.630 | 177,188,053 |
| 2025-07-30 | 3.580 | 3.730 | 3.560 | 3.620 | 3.620 | 269,156,320 |
| 2025-07-29 | 3.360 | 3.550 | 3.350 | 3.530 | 3.530 | 174,033,602 |
| 2025-07-28 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 54,168,400 |
| 2025-07-25 | 3.430 | 3.440 | 3.390 | 3.410 | 3.410 | 45,132,150 |
| 2025-07-24 | 3.380 | 3.430 | 3.370 | 3.430 | 3.430 | 59,099,825 |
| 2025-07-23 | 3.410 | 3.450 | 3.380 | 3.380 | 3.380 | 78,740,752 |
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.