Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 48,263,953 |
| 2025-07-21 | 3.390 | 3.440 | 3.380 | 3.430 | 3.430 | 61,276,800 |
| 2025-07-18 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 39,721,000 |
| 2025-07-17 | 3.360 | 3.390 | 3.350 | 3.390 | 3.390 | 37,529,900 |
| 2025-07-16 | 3.390 | 3.420 | 3.350 | 3.370 | 3.370 | 44,150,100 |
| 2025-07-15 | 3.410 | 3.440 | 3.340 | 3.390 | 3.390 | 65,082,349 |
| 2025-07-14 | 3.460 | 3.460 | 3.400 | 3.410 | 3.410 | 64,599,700 |
| 2025-07-11 | 3.450 | 3.490 | 3.410 | 3.460 | 3.460 | 99,523,642 |
| 2025-07-10 | 3.380 | 3.560 | 3.380 | 3.500 | 3.500 | 159,580,495 |
| 2025-07-09 | 3.480 | 3.480 | 3.380 | 3.400 | 3.400 | 85,901,153 |
| 2025-07-08 | 3.310 | 3.470 | 3.300 | 3.460 | 3.460 | 152,948,076 |
| 2025-07-07 | 3.290 | 3.330 | 3.290 | 3.320 | 3.320 | 34,259,900 |
| 2025-07-04 | 3.350 | 3.380 | 3.310 | 3.320 | 3.320 | 64,144,003 |
| 2025-07-03 | 3.330 | 3.430 | 3.320 | 3.340 | 3.340 | 51,330,600 |
| 2025-07-02 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 48,429,818 |
| 2025-07-01 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 55,864,091 |
| 2025-06-30 | 3.390 | 3.400 | 3.320 | 3.340 | 3.340 | 63,391,555 |
| 2025-06-27 | 3.280 | 3.360 | 3.280 | 3.340 | 3.340 | 89,012,852 |
| 2025-06-26 | 3.230 | 3.380 | 3.230 | 3.290 | 3.290 | 108,671,671 |
| 2025-06-25 | 3.230 | 3.250 | 3.190 | 3.230 | 3.230 | 41,520,017 |
| 2025-06-24 | 3.160 | 3.220 | 3.150 | 3.220 | 3.220 | 41,779,406 |
| 2025-06-23 | 3.120 | 3.160 | 3.090 | 3.150 | 3.150 | 33,874,300 |
| 2025-06-20 | 3.160 | 3.190 | 3.130 | 3.130 | 3.130 | 34,787,100 |
| 2025-06-19 | 3.210 | 3.280 | 3.160 | 3.170 | 3.170 | 58,435,100 |
| 2025-06-18 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 36,465,950 |
| 2025-06-17 | 3.280 | 3.290 | 3.210 | 3.230 | 3.230 | 45,165,800 |
| 2025-06-16 | 3.250 | 3.320 | 3.220 | 3.270 | 3.270 | 45,258,800 |
| 2025-06-13 | 3.350 | 3.370 | 3.250 | 3.250 | 3.250 | 82,653,400 |
| 2025-06-12 | 3.330 | 3.400 | 3.280 | 3.380 | 3.380 | 110,760,900 |
| 2025-06-11 | 3.300 | 3.380 | 3.290 | 3.330 | 3.330 | 69,207,100 |
| 2025-06-10 | 3.340 | 3.420 | 3.260 | 3.300 | 3.300 | 85,040,900 |
| 2025-06-09 | 3.350 | 3.370 | 3.290 | 3.340 | 3.340 | 71,955,500 |
| 2025-06-06 | 3.330 | 3.440 | 3.300 | 3.320 | 3.320 | 86,935,700 |
| 2025-06-05 | 3.270 | 3.380 | 3.220 | 3.330 | 3.330 | 133,322,500 |
| 2025-06-04 | 3.140 | 3.350 | 3.140 | 3.300 | 3.300 | 152,349,600 |
| 2025-06-03 | 3.120 | 3.150 | 3.120 | 3.140 | 3.140 | 29,036,702 |
| 2025-05-30 | 3.190 | 3.230 | 3.130 | 3.140 | 3.140 | 65,203,700 |
| 2025-05-29 | 3.180 | 3.370 | 3.160 | 3.250 | 3.250 | 100,463,970 |
| 2025-05-28 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 26,339,110 |
| 2025-05-27 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 29,716,500 |
| 2025-05-26 | 3.120 | 3.190 | 3.100 | 3.190 | 3.190 | 33,933,550 |
| 2025-05-23 | 3.200 | 3.210 | 3.120 | 3.120 | 3.120 | 46,658,700 |
| 2025-05-22 | 3.230 | 3.290 | 3.200 | 3.210 | 3.210 | 44,922,300 |
| 2025-05-21 | 3.280 | 3.320 | 3.230 | 3.260 | 3.260 | 62,336,602 |
| 2025-05-20 | 3.260 | 3.290 | 3.230 | 3.290 | 3.290 | 43,296,200 |
| 2025-05-19 | 3.250 | 3.270 | 3.200 | 3.260 | 3.260 | 39,235,225 |
| 2025-05-16 | 3.220 | 3.290 | 3.210 | 3.250 | 3.250 | 37,527,975 |
| 2025-05-15 | 3.290 | 3.290 | 3.230 | 3.230 | 3.230 | 46,668,988 |
| 2025-05-14 | 3.290 | 3.350 | 3.280 | 3.300 | 3.300 | 50,550,178 |
| 2025-05-13 | 3.390 | 3.410 | 3.290 | 3.290 | 3.290 | 57,732,467 |
| 2025-05-12 | 3.310 | 3.370 | 3.270 | 3.350 | 3.350 | 86,388,300 |
| 2025-05-09 | 3.370 | 3.370 | 3.260 | 3.300 | 3.300 | 108,074,007 |
| 2025-05-08 | 3.230 | 3.490 | 3.230 | 3.440 | 3.440 | 175,916,665 |
| 2025-05-07 | 3.270 | 3.310 | 3.210 | 3.250 | 3.250 | 75,790,465 |
| 2025-05-06 | 3.140 | 3.250 | 3.130 | 3.250 | 3.250 | 81,566,900 |
| 2025-04-30 | 3.080 | 3.140 | 3.060 | 3.110 | 3.110 | 49,647,450 |
| 2025-04-29 | 3.050 | 3.100 | 3.020 | 3.080 | 3.080 | 42,779,050 |
| 2025-04-28 | 3.100 | 3.120 | 3.040 | 3.050 | 3.050 | 41,686,800 |
| 2025-04-25 | 3.070 | 3.140 | 3.070 | 3.090 | 3.090 | 62,064,298 |
| 2025-04-24 | 3.120 | 3.150 | 3.060 | 3.070 | 3.070 | 58,674,300 |
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.