Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.090 | 3.130 | 3.080 | 3.100 | 3.100 | 44,291,200 |
| 2025-04-22 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 40,928,700 |
| 2025-04-21 | 3.070 | 3.120 | 3.030 | 3.120 | 3.120 | 46,379,800 |
| 2025-04-18 | 3.020 | 3.080 | 3.000 | 3.070 | 3.070 | 45,732,700 |
| 2025-04-17 | 3.030 | 3.080 | 3.020 | 3.020 | 3.020 | 38,138,000 |
| 2025-04-16 | 3.100 | 3.110 | 3.000 | 3.050 | 3.050 | 46,912,360 |
| 2025-04-15 | 3.160 | 3.160 | 3.080 | 3.120 | 3.120 | 52,598,600 |
| 2025-04-14 | 3.140 | 3.190 | 3.120 | 3.150 | 3.150 | 81,238,903 |
| 2025-04-11 | 3.040 | 3.150 | 3.010 | 3.100 | 3.100 | 113,294,830 |
| 2025-04-10 | 2.980 | 3.080 | 2.980 | 3.000 | 3.000 | 89,985,905 |
| 2025-04-09 | 2.770 | 2.950 | 2.570 | 2.930 | 2.930 | 120,886,228 |
| 2025-04-08 | 2.850 | 2.970 | 2.740 | 2.860 | 2.860 | 120,964,052 |
| 2025-04-07 | 3.150 | 3.150 | 3.030 | 3.030 | 3.030 | 56,069,400 |
| 2025-04-03 | 3.360 | 3.410 | 3.330 | 3.370 | 3.370 | 46,914,600 |
| 2025-04-02 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 41,044,930 |
| 2025-04-01 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 55,575,720 |
| 2025-03-31 | 3.440 | 3.450 | 3.310 | 3.400 | 3.400 | 94,541,161 |
| 2025-03-28 | 3.600 | 3.610 | 3.500 | 3.510 | 3.510 | 72,781,186 |
| 2025-03-27 | 3.710 | 3.720 | 3.600 | 3.610 | 3.610 | 82,614,503 |
| 2025-03-26 | 3.750 | 3.810 | 3.730 | 3.730 | 3.730 | 65,413,533 |
| 2025-03-25 | 3.740 | 3.790 | 3.710 | 3.760 | 3.760 | 63,272,902 |
| 2025-03-24 | 3.860 | 3.880 | 3.670 | 3.740 | 3.740 | 111,046,250 |
| 2025-03-21 | 3.900 | 3.920 | 3.840 | 3.860 | 3.860 | 86,940,141 |
| 2025-03-20 | 3.880 | 3.940 | 3.880 | 3.920 | 3.920 | 78,513,600 |
| 2025-03-19 | 3.980 | 3.990 | 3.900 | 3.910 | 3.910 | 82,465,053 |
| 2025-03-18 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 130,559,130 |
| 2025-03-17 | 3.900 | 4.180 | 3.900 | 4.030 | 4.030 | 248,189,655 |
| 2025-03-14 | 3.850 | 3.900 | 3.800 | 3.890 | 3.890 | 86,533,110 |
| 2025-03-13 | 3.920 | 3.950 | 3.800 | 3.850 | 3.850 | 116,306,180 |
| 2025-03-12 | 3.920 | 3.980 | 3.920 | 3.940 | 3.940 | 119,916,714 |
| 2025-03-11 | 3.890 | 3.920 | 3.850 | 3.920 | 3.920 | 80,868,457 |
| 2025-03-10 | 3.940 | 4.000 | 3.910 | 3.940 | 3.940 | 86,158,554 |
| 2025-03-07 | 3.940 | 4.020 | 3.910 | 3.920 | 3.920 | 130,866,633 |
| 2025-03-06 | 3.880 | 3.980 | 3.870 | 3.970 | 3.970 | 148,731,705 |
| 2025-03-05 | 3.860 | 3.890 | 3.810 | 3.880 | 3.880 | 92,159,300 |
| 2025-03-04 | 3.830 | 3.890 | 3.800 | 3.890 | 3.890 | 81,739,533 |
| 2025-03-03 | 3.890 | 3.930 | 3.810 | 3.870 | 3.870 | 103,731,403 |
| 2025-02-28 | 4.080 | 4.080 | 3.850 | 3.860 | 3.860 | 214,519,715 |
| 2025-02-27 | 4.230 | 4.360 | 4.100 | 4.160 | 4.160 | 241,873,752 |
| 2025-02-26 | 4.050 | 4.380 | 3.990 | 4.240 | 4.240 | 335,521,449 |
| 2025-02-25 | 4.100 | 4.180 | 4.030 | 4.080 | 4.080 | 241,418,209 |
| 2025-02-24 | 4.000 | 4.260 | 3.910 | 4.200 | 4.200 | 400,501,157 |
| 2025-02-21 | 3.910 | 4.050 | 3.840 | 4.000 | 4.000 | 284,592,919 |
| 2025-02-20 | 3.850 | 4.030 | 3.830 | 3.930 | 3.930 | 192,935,068 |
| 2025-02-19 | 3.840 | 3.890 | 3.770 | 3.880 | 3.880 | 162,646,238 |
| 2025-02-18 | 3.890 | 3.990 | 3.800 | 3.830 | 3.830 | 188,084,750 |
| 2025-02-17 | 3.780 | 3.950 | 3.750 | 3.920 | 3.920 | 192,746,705 |
| 2025-02-14 | 3.890 | 3.980 | 3.810 | 3.840 | 3.840 | 192,444,900 |
| 2025-02-13 | 4.080 | 4.100 | 3.930 | 3.930 | 3.930 | 310,349,906 |
| 2025-02-12 | 4.110 | 4.180 | 4.000 | 4.150 | 4.150 | 376,695,577 |
| 2025-02-11 | 3.990 | 4.290 | 3.960 | 4.220 | 4.220 | 530,383,908 |
| 2025-02-10 | 3.880 | 4.100 | 3.880 | 3.990 | 3.990 | 353,011,178 |
| 2025-02-07 | 3.910 | 4.060 | 3.840 | 3.940 | 3.940 | 460,319,423 |
| 2025-02-06 | 3.820 | 4.000 | 3.710 | 3.990 | 3.990 | 459,952,220 |
| 2025-02-05 | 3.770 | 3.980 | 3.590 | 3.910 | 3.910 | 428,612,997 |
| 2025-01-27 | 4.010 | 4.140 | 3.780 | 3.990 | 3.990 | 579,863,802 |
| 2025-01-24 | 3.720 | 4.100 | 3.660 | 4.100 | 4.100 | 571,145,029 |
| 2025-01-23 | 3.940 | 4.120 | 3.730 | 3.730 | 3.730 | 454,215,703 |
| 2025-01-22 | 3.740 | 4.190 | 3.740 | 3.860 | 3.860 | 494,614,455 |
| 2025-01-21 | 3.820 | 3.970 | 3.640 | 3.810 | 3.810 | 611,853,093 |
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.