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
2024-04-30	17.780	17.900	16.750	16.890	16.551	2,968,974
2024-04-29	16.870	17.780	16.860	17.590	17.237	4,080,919
2024-04-26	17.000	17.360	16.600	16.860	16.521	4,064,255
2024-04-25	16.820	17.890	16.820	17.250	16.903	4,362,358
2024-04-24	16.020	17.250	16.020	17.020	16.678	3,619,990
2024-04-23	16.000	16.740	15.590	16.420	16.090	3,423,155
2024-04-22	16.060	16.380	15.400	15.460	15.149	3,331,600
2024-04-19	15.550	16.620	15.470	16.560	16.227	3,855,737
2024-04-18	15.600	16.500	15.060	15.780	15.463	3,916,046
2024-04-17	14.010	15.690	14.010	15.660	15.345	4,303,469
2024-04-16	15.690	15.800	13.360	13.560	13.288	4,519,809
2024-04-15	17.270	17.900	15.600	15.870	15.551	4,197,270
2024-04-12	18.790	19.090	17.040	17.580	17.227	4,703,120
2024-04-11	19.100	19.580	18.100	18.620	18.246	4,702,103
2024-04-10	18.810	19.920	18.390	19.790	19.392	6,406,125
2024-04-09	19.020	19.980	18.760	19.030	18.648	5,458,227
2024-04-08	19.460	21.000	19.000	19.650	19.255	7,249,760
2024-04-03	20.370	20.500	18.750	19.120	18.736	8,370,297
2024-04-02	22.200	23.350	20.770	21.050	20.627	12,769,070
2024-04-01	18.250	22.000	18.020	22.000	21.558	8,851,862
2024-03-29	17.410	18.330	16.990	18.330	17.962	4,502,926
2024-03-28	16.590	18.010	16.360	17.630	17.276	5,479,428
2024-03-27	17.270	17.280	16.200	16.370	16.041	3,809,928
2024-03-26	18.000	18.060	17.000	17.270	16.923	4,553,441
2024-03-25	17.500	18.700	17.500	18.420	18.050	6,089,425
2024-03-22	18.630	18.830	17.880	17.920	17.560	5,962,236
2024-03-21	19.110	19.900	18.600	19.100	18.716	8,515,060
2024-03-20	19.190	20.440	19.190	20.000	19.598	8,660,619
2024-03-19	20.000	22.000	19.150	20.190	19.784	13,596,780
2024-03-18	15.700	18.960	15.700	18.960	18.579	5,492,440
2024-03-15	15.460	15.880	15.090	15.800	15.482	3,363,187
2024-03-14	15.630	15.960	14.900	15.460	15.149	4,615,691
2024-03-13	16.080	17.000	15.400	16.160	15.835	6,561,345
2024-03-12	14.780	16.280	14.630	16.200	15.874	5,042,582
2024-03-11	14.800	14.800	14.180	14.790	14.493	2,118,291
2024-03-08	14.390	14.670	14.030	14.490	14.199	1,653,600
2024-03-07	14.200	14.760	14.200	14.400	14.111	2,606,781
2024-03-06	13.520	14.310	13.380	14.130	13.846	1,944,691
2024-03-05	14.080	14.100	13.530	13.590	13.317	1,720,700
2024-03-04	14.300	14.550	13.680	14.170	13.885	2,126,298
2024-03-01	14.090	14.580	13.810	14.300	14.013	2,532,906
2024-02-29	13.240	14.240	12.850	14.090	13.807	3,823,000
2024-02-28	15.490	15.980	13.120	13.240	12.974	4,685,181
2024-02-27	14.810	15.490	14.580	15.490	15.179	2,092,500
2024-02-26	14.550	15.390	14.180	14.810	14.512	3,135,768
2024-02-23	13.370	14.250	13.270	14.180	13.895	2,109,218
2024-02-22	12.860	13.360	12.700	13.330	13.062	2,176,909
2024-02-21	12.040	13.500	11.850	12.710	12.455	2,964,533
2024-02-20	11.740	12.110	11.430	12.040	11.798	2,264,982
2024-02-19	10.950	11.890	10.900	11.640	11.406	3,644,250
2024-02-08	9.380	10.820	8.800	10.670	10.456	4,122,067
2024-02-07	11.140	11.140	9.290	9.480	9.290	4,176,383
2024-02-06	10.340	11.700	9.530	11.000	10.779	4,924,131
2024-02-05	14.360	14.370	11.400	11.400	11.171	4,141,987
2024-02-02	15.700	16.140	13.980	14.250	13.964	2,331,781
2024-02-01	15.910	15.970	15.080	15.690	15.375	1,625,291
2024-01-31	17.290	17.290	15.800	16.030	15.708	1,484,200
2024-01-30	17.970	18.060	17.130	17.200	16.854	1,133,300
2024-01-29	19.090	19.340	17.970	17.980	17.619	1,187,200
2024-01-26	18.780	19.390	18.720	18.980	18.599	1,178,200

← NewerPage 11 of 21 · 1,212 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.