Guangdong Kitech New Material Holding Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.110	15.270	14.800	15.150	14.959	1,115,366
2024-07-26	14.700	14.970	14.670	14.960	14.771	810,574
2024-07-25	14.200	14.860	14.200	14.620	14.435	908,600
2024-07-24	14.620	14.700	14.320	14.320	14.139	848,900
2024-07-23	14.970	15.150	14.600	14.610	14.425	930,200
2024-07-22	14.770	15.270	14.650	14.930	14.741	870,329
2024-07-19	14.330	14.930	14.230	14.700	14.514	903,300
2024-07-18	14.600	14.600	14.010	14.330	14.149	1,025,800
2024-07-17	14.940	15.030	14.620	14.650	14.465	744,401
2024-07-16	14.930	15.070	14.750	14.910	14.722	743,743
2024-07-15	15.440	15.440	14.900	14.990	14.801	835,400
2024-07-12	15.500	15.680	15.320	15.440	15.245	917,400
2024-07-11	15.230	15.500	15.130	15.470	15.274	1,105,474
2024-07-10	15.020	15.250	14.880	14.980	14.791	959,300
2024-07-09	14.480	15.100	14.340	15.010	14.820	1,137,900
2024-07-08	14.960	14.960	14.420	14.470	14.287	811,700
2024-07-05	14.760	15.040	14.340	14.930	14.741	1,190,474
2024-07-04	15.320	15.430	14.570	14.670	14.485	1,253,500
2024-07-03	15.540	15.710	15.260	15.290	15.097	1,211,700
2024-07-02	15.560	16.290	15.510	15.640	15.442	1,572,456
2024-07-01	15.410	15.690	15.030	15.550	15.353	1,308,345
2024-06-28	15.220	15.650	14.900	15.420	15.225	1,135,191
2024-06-27	15.520	15.690	15.170	15.210	15.018	1,037,291
2024-06-26	14.670	15.440	14.360	15.390	15.195	1,490,443
2024-06-25	14.470	14.890	14.340	14.670	14.485	1,249,434
2024-06-24	15.200	15.750	14.460	14.470	14.287	1,554,600
2024-06-21	15.560	15.700	14.650	15.390	15.195	1,142,700
2024-06-20	16.120	16.470	15.570	15.570	15.373	1,743,800
2024-06-19	16.310	16.470	15.950	16.200	15.995	2,070,536
2024-06-18	15.530	16.000	15.470	15.950	15.748	1,571,000
2024-06-17	15.540	15.870	15.380	15.470	15.274	1,149,736
2024-06-14	15.610	15.750	15.320	15.550	15.353	1,182,191
2024-06-13	15.890	16.180	15.700	15.710	15.511	1,442,209
2024-06-12	15.580	15.990	15.580	15.890	15.571	1,161,442
2024-06-11	15.410	15.660	14.970	15.660	15.345	1,403,574
2024-06-07	14.880	15.550	14.810	15.490	15.179	1,951,032
2024-06-06	15.510	15.760	14.300	14.590	14.297	2,004,618
2024-06-05	16.100	16.100	15.520	15.520	15.208	1,307,691
2024-06-04	16.500	16.630	15.680	16.100	15.776	2,240,020
2024-06-03	16.760	17.190	16.260	16.630	16.296	2,710,794
2024-05-31	17.200	17.230	16.780	16.800	16.462	1,949,100
2024-05-30	16.950	17.370	16.660	16.930	16.590	1,833,891
2024-05-29	16.600	17.120	16.460	17.000	16.658	1,833,491
2024-05-28	17.160	17.210	16.660	16.800	16.462	3,012,373
2024-05-27	17.780	18.450	16.940	17.470	17.119	3,111,154
2024-05-24	18.180	18.500	17.380	17.520	17.168	5,744,547
2024-05-23	18.350	20.360	18.190	19.480	19.089	7,385,731
2024-05-22	18.600	19.110	18.300	18.590	18.216	3,233,165
2024-05-21	18.850	19.200	18.240	18.530	18.158	3,464,270
2024-05-20	19.880	20.180	18.850	19.280	18.893	6,241,013
2024-05-17	19.060	20.840	18.420	20.220	19.814	7,809,396
2024-05-16	18.000	19.300	18.000	19.040	18.657	5,326,902
2024-05-15	17.500	18.260	17.030	18.150	17.785	3,507,409
2024-05-14	17.220	17.630	17.160	17.560	17.207	1,594,400
2024-05-13	17.600	17.620	17.030	17.150	16.805	2,583,000
2024-05-10	18.560	18.700	17.690	17.790	17.433	3,347,591
2024-05-09	18.290	19.060	18.010	18.560	18.187	3,915,971
2024-05-08	18.330	19.400	18.050	18.320	17.952	4,783,037
2024-05-07	18.490	18.580	17.920	18.330	17.962	4,139,058
2024-05-06	17.080	18.230	17.080	18.150	17.785	4,160,466

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0800 CNY
2026-04-20	0.1200 CNY
2025-11-12	0.0750 CNY
2025-06-04	0.1500 CNY
2024-06-13	0.1200 CNY
2023-06-06	0.1200 CNY
2022-06-06	0.2360 CNY
2021-09-23	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.