Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.430 | 3.640 | 3.430 | 3.640 | 3.640 | 300,497,204 |
| 2025-01-17 | 3.380 | 3.400 | 3.280 | 3.310 | 3.310 | 219,857,100 |
| 2025-01-16 | 3.340 | 3.570 | 3.330 | 3.460 | 3.460 | 345,820,303 |
| 2025-01-15 | 3.470 | 3.510 | 3.280 | 3.320 | 3.320 | 260,639,500 |
| 2025-01-14 | 3.300 | 3.490 | 3.240 | 3.460 | 3.460 | 316,364,281 |
| 2025-01-13 | 3.250 | 3.400 | 3.190 | 3.270 | 3.270 | 255,357,959 |
| 2025-01-10 | 3.680 | 3.770 | 3.440 | 3.450 | 3.450 | 423,780,700 |
| 2025-01-09 | 3.880 | 4.030 | 3.750 | 3.820 | 3.820 | 482,496,203 |
| 2025-01-08 | 3.680 | 4.180 | 3.660 | 4.000 | 4.000 | 759,766,942 |
| 2025-01-07 | 3.570 | 3.820 | 3.560 | 3.820 | 3.820 | 573,262,237 |
| 2025-01-06 | 3.540 | 3.660 | 3.430 | 3.470 | 3.470 | 314,623,000 |
| 2025-01-03 | 3.650 | 3.750 | 3.450 | 3.590 | 3.590 | 495,825,673 |
| 2025-01-02 | 3.300 | 3.760 | 3.230 | 3.760 | 3.760 | 694,498,739 |
| 2024-12-31 | 3.670 | 3.740 | 3.420 | 3.420 | 3.420 | 405,156,029 |
| 2024-12-30 | 4.160 | 4.290 | 3.760 | 3.800 | 3.800 | 660,170,321 |
| 2024-12-27 | 4.710 | 4.710 | 4.070 | 4.150 | 4.150 | 954,784,810 |
| 2024-12-26 | 3.950 | 4.280 | 3.730 | 4.280 | 4.280 | 333,675,373 |
| 2024-12-25 | 3.580 | 4.190 | 3.470 | 3.890 | 3.890 | 719,974,708 |
| 2024-12-24 | 3.700 | 4.080 | 3.530 | 3.860 | 3.860 | 734,783,000 |
| 2024-12-23 | 4.010 | 4.480 | 3.710 | 3.710 | 3.710 | 859,169,740 |
| 2024-12-20 | 3.900 | 4.500 | 3.820 | 4.120 | 4.120 | 933,534,189 |
| 2024-12-19 | 4.090 | 4.090 | 3.790 | 4.090 | 4.090 | 548,920,028 |
| 2024-12-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 50,327,050 |
| 2024-12-17 | 3.380 | 3.380 | 3.090 | 3.380 | 3.380 | 399,708,072 |
| 2024-12-16 | 2.820 | 3.070 | 2.780 | 3.070 | 3.070 | 173,180,310 |
| 2024-12-13 | 2.880 | 2.930 | 2.770 | 2.790 | 2.790 | 210,296,329 |
| 2024-12-12 | 3.050 | 3.070 | 2.870 | 2.920 | 2.920 | 301,494,105 |
| 2024-12-11 | 2.760 | 3.000 | 2.740 | 3.000 | 3.000 | 344,784,058 |
| 2024-12-10 | 2.720 | 2.810 | 2.640 | 2.730 | 2.730 | 206,695,731 |
| 2024-12-09 | 2.720 | 2.750 | 2.610 | 2.660 | 2.660 | 283,081,163 |
| 2024-12-06 | 2.530 | 2.770 | 2.490 | 2.770 | 2.770 | 254,209,843 |
| 2024-12-05 | 2.420 | 2.530 | 2.390 | 2.520 | 2.520 | 105,742,069 |
| 2024-12-04 | 2.450 | 2.520 | 2.410 | 2.420 | 2.420 | 72,648,500 |
| 2024-12-03 | 2.500 | 2.520 | 2.410 | 2.440 | 2.440 | 64,355,768 |
| 2024-12-02 | 2.340 | 2.510 | 2.330 | 2.480 | 2.480 | 115,236,238 |
| 2024-11-29 | 2.330 | 2.340 | 2.260 | 2.340 | 2.340 | 49,769,600 |
| 2024-11-28 | 2.310 | 2.370 | 2.300 | 2.340 | 2.340 | 59,353,607 |
| 2024-11-27 | 2.350 | 2.350 | 2.220 | 2.320 | 2.320 | 54,981,550 |
| 2024-11-26 | 2.290 | 2.380 | 2.290 | 2.350 | 2.350 | 55,887,800 |
| 2024-11-25 | 2.280 | 2.320 | 2.250 | 2.290 | 2.290 | 38,356,550 |
| 2024-11-22 | 2.350 | 2.400 | 2.270 | 2.290 | 2.290 | 66,366,555 |
| 2024-11-21 | 2.280 | 2.360 | 2.270 | 2.360 | 2.360 | 65,485,877 |
| 2024-11-20 | 2.240 | 2.280 | 2.210 | 2.280 | 2.280 | 45,394,800 |
| 2024-11-19 | 2.190 | 2.230 | 2.150 | 2.230 | 2.230 | 48,125,230 |
| 2024-11-18 | 2.250 | 2.280 | 2.180 | 2.200 | 2.200 | 48,826,200 |
| 2024-11-15 | 2.290 | 2.330 | 2.240 | 2.250 | 2.250 | 46,214,800 |
| 2024-11-14 | 2.360 | 2.360 | 2.280 | 2.290 | 2.290 | 48,496,477 |
| 2024-11-13 | 2.360 | 2.440 | 2.300 | 2.360 | 2.360 | 68,169,327 |
| 2024-11-12 | 2.440 | 2.460 | 2.320 | 2.350 | 2.350 | 77,113,905 |
| 2024-11-11 | 2.440 | 2.480 | 2.400 | 2.430 | 2.430 | 86,740,677 |
| 2024-11-08 | 2.600 | 2.630 | 2.450 | 2.470 | 2.470 | 130,206,800 |
| 2024-11-07 | 2.370 | 2.560 | 2.340 | 2.510 | 2.510 | 128,737,913 |
| 2024-11-06 | 2.380 | 2.490 | 2.370 | 2.400 | 2.400 | 130,818,779 |
| 2024-11-05 | 2.280 | 2.350 | 2.260 | 2.340 | 2.340 | 88,237,205 |
| 2024-11-04 | 2.240 | 2.310 | 2.180 | 2.270 | 2.270 | 89,848,118 |
| 2024-11-01 | 2.280 | 2.420 | 2.240 | 2.240 | 2.240 | 169,338,735 |
| 2024-10-31 | 2.230 | 2.330 | 2.170 | 2.280 | 2.280 | 105,913,441 |
| 2024-10-30 | 2.100 | 2.250 | 2.090 | 2.220 | 2.220 | 94,837,730 |
| 2024-10-29 | 2.170 | 2.190 | 2.080 | 2.100 | 2.100 | 53,556,675 |
| 2024-10-28 | 2.050 | 2.180 | 2.050 | 2.170 | 2.170 | 73,259,132 |
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.