Xinke Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.050 | 2.070 | 2.030 | 2.060 | 2.060 | 38,581,900 |
| 2024-10-24 | 2.010 | 2.050 | 1.990 | 2.040 | 2.040 | 32,847,682 |
| 2024-10-23 | 1.990 | 2.030 | 1.970 | 2.020 | 2.020 | 35,966,650 |
| 2024-10-22 | 1.970 | 1.990 | 1.950 | 1.990 | 1.990 | 33,106,660 |
| 2024-10-21 | 1.970 | 1.980 | 1.940 | 1.960 | 1.960 | 38,046,410 |
| 2024-10-18 | 1.910 | 2.030 | 1.890 | 1.980 | 1.980 | 55,404,164 |
| 2024-10-17 | 1.940 | 1.960 | 1.900 | 1.910 | 1.910 | 30,104,800 |
| 2024-10-16 | 1.900 | 1.960 | 1.890 | 1.950 | 1.950 | 30,608,850 |
| 2024-10-15 | 1.940 | 1.970 | 1.910 | 1.910 | 1.910 | 28,707,100 |
| 2024-10-14 | 1.880 | 1.960 | 1.880 | 1.950 | 1.950 | 32,120,875 |
| 2024-10-11 | 1.940 | 1.960 | 1.870 | 1.880 | 1.880 | 32,893,790 |
| 2024-10-10 | 1.990 | 2.020 | 1.900 | 1.950 | 1.950 | 47,898,550 |
| 2024-10-09 | 2.150 | 2.150 | 1.970 | 1.970 | 1.970 | 78,404,473 |
| 2024-10-08 | 2.290 | 2.300 | 2.100 | 2.190 | 2.190 | 113,189,147 |
| 2024-09-30 | 2.100 | 2.120 | 1.950 | 2.100 | 2.100 | 112,548,961 |
| 2024-09-27 | 1.900 | 1.960 | 1.900 | 1.950 | 1.950 | 30,874,491 |
| 2024-09-26 | 1.860 | 1.890 | 1.840 | 1.890 | 1.890 | 28,934,202 |
| 2024-09-25 | 1.800 | 1.890 | 1.790 | 1.860 | 1.860 | 51,853,861 |
| 2024-09-24 | 1.730 | 1.790 | 1.720 | 1.780 | 1.780 | 25,670,661 |
| 2024-09-23 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 7,256,325 |
| 2024-09-20 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 6,961,900 |
| 2024-09-19 | 1.690 | 1.730 | 1.680 | 1.730 | 1.730 | 14,666,284 |
| 2024-09-18 | 1.700 | 1.710 | 1.660 | 1.690 | 1.690 | 11,239,500 |
| 2024-09-13 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 6,246,500 |
| 2024-09-12 | 1.700 | 1.720 | 1.700 | 1.700 | 1.700 | 5,837,700 |
| 2024-09-11 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 6,934,600 |
| 2024-09-10 | 1.710 | 1.730 | 1.690 | 1.720 | 1.720 | 11,261,900 |
| 2024-09-09 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 7,599,000 |
| 2024-09-06 | 1.730 | 1.750 | 1.700 | 1.710 | 1.710 | 12,430,100 |
| 2024-09-05 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 6,506,400 |
| 2024-09-04 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 9,584,000 |
| 2024-09-03 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 8,269,703 |
| 2024-09-02 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 9,209,296 |
| 2024-08-30 | 1.730 | 1.780 | 1.730 | 1.760 | 1.760 | 13,030,000 |
| 2024-08-29 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 9,405,800 |
| 2024-08-28 | 1.710 | 1.740 | 1.710 | 1.720 | 1.720 | 6,299,400 |
| 2024-08-27 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 8,231,700 |
| 2024-08-26 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 12,966,200 |
| 2024-08-23 | 1.720 | 1.720 | 1.670 | 1.690 | 1.690 | 11,465,100 |
| 2024-08-22 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 11,076,800 |
| 2024-08-21 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 6,406,800 |
| 2024-08-20 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 12,854,400 |
| 2024-08-19 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 17,220,500 |
| 2024-08-16 | 1.790 | 1.800 | 1.780 | 1.800 | 1.800 | 10,103,000 |
| 2024-08-15 | 1.760 | 1.800 | 1.750 | 1.790 | 1.790 | 11,121,400 |
| 2024-08-14 | 1.790 | 1.800 | 1.770 | 1.770 | 1.770 | 8,588,100 |
| 2024-08-13 | 1.790 | 1.810 | 1.770 | 1.790 | 1.790 | 11,955,900 |
| 2024-08-12 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 16,769,000 |
| 2024-08-09 | 1.800 | 1.810 | 1.790 | 1.790 | 1.790 | 10,651,600 |
| 2024-08-08 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 12,291,803 |
| 2024-08-07 | 1.790 | 1.790 | 1.770 | 1.780 | 1.780 | 7,582,252 |
| 2024-08-06 | 1.780 | 1.790 | 1.760 | 1.780 | 1.780 | 10,646,700 |
| 2024-08-05 | 1.790 | 1.820 | 1.760 | 1.760 | 1.760 | 15,408,000 |
| 2024-08-02 | 1.820 | 1.830 | 1.790 | 1.800 | 1.800 | 13,990,500 |
| 2024-08-01 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 18,753,700 |
| 2024-07-31 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 15,834,451 |
| 2024-07-30 | 1.750 | 1.770 | 1.730 | 1.760 | 1.760 | 10,647,200 |
| 2024-07-29 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 10,382,100 |
| 2024-07-26 | 1.740 | 1.770 | 1.730 | 1.760 | 1.760 | 13,417,100 |
| 2024-07-25 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 12,116,200 |
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.