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
2024-01-25	17.840	18.790	17.680	18.790	18.412	1,273,423
2024-01-24	17.300	17.980	16.900	17.750	17.393	1,832,790
2024-01-23	18.340	18.340	17.010	17.260	16.913	1,856,500
2024-01-22	19.770	19.770	17.460	17.910	17.550	1,732,487
2024-01-19	20.130	20.360	19.630	19.670	19.275	1,020,234
2024-01-18	20.570	20.750	19.430	19.700	19.304	1,419,474
2024-01-17	21.410	21.410	20.290	20.470	20.059	844,500
2024-01-16	21.080	21.330	20.700	21.050	20.627	916,718
2024-01-15	21.350	21.360	20.900	21.000	20.578	1,017,791
2024-01-12	21.370	21.710	21.300	21.430	20.999	820,700
2024-01-11	21.070	21.730	21.000	21.630	21.195	847,400
2024-01-10	21.350	21.610	21.010	21.100	20.676	817,100
2024-01-09	21.250	21.500	21.100	21.350	20.921	845,000
2024-01-08	21.460	21.580	21.130	21.150	20.725	798,500
2024-01-05	21.610	22.190	21.210	21.320	20.892	1,104,405
2024-01-04	21.740	21.790	21.200	21.680	21.244	1,416,100
2024-01-03	21.870	21.870	21.220	21.430	20.999	1,019,277
2024-01-02	21.270	21.980	21.270	21.890	21.450	1,721,792
2023-12-29	20.760	21.360	20.760	21.270	20.843	1,074,300
2023-12-28	20.260	20.950	19.900	20.780	20.362	883,800
2023-12-27	20.280	20.410	20.000	20.240	19.833	955,900
2023-12-26	20.260	20.590	20.010	20.200	19.794	1,062,100
2023-12-25	20.720	20.750	19.910	20.270	19.863	1,337,309
2023-12-22	21.060	21.190	20.600	20.720	20.304	1,057,100
2023-12-21	21.250	21.250	20.300	21.030	20.607	1,808,300
2023-12-20	20.960	21.860	20.960	21.180	20.754	1,531,800
2023-12-19	20.580	20.930	20.400	20.900	20.480	922,700
2023-12-18	20.820	20.890	20.500	20.580	20.166	879,200
2023-12-15	20.780	20.930	20.550	20.840	20.421	784,900
2023-12-14	20.910	21.110	20.670	20.770	20.353	1,107,900
2023-12-13	20.760	20.980	20.490	20.710	20.294	945,900
2023-12-12	20.870	20.960	20.400	20.730	20.313	944,300
2023-12-11	20.810	21.330	20.600	20.780	20.362	1,757,100
2023-12-08	21.650	21.970	20.790	20.870	20.451	1,104,100
2023-12-07	21.900	21.960	21.440	21.660	21.225	1,017,900
2023-12-06	21.500	22.220	21.500	21.830	21.391	1,323,300
2023-12-05	22.220	22.220	21.470	21.600	21.166	875,691
2023-12-04	21.960	22.410	21.800	21.950	21.509	1,243,600
2023-12-01	22.070	22.220	21.730	21.870	21.430	1,045,299
2023-11-30	22.300	22.360	21.650	21.980	21.538	894,600
2023-11-29	22.410	22.580	22.180	22.250	21.803	627,300
2023-11-28	22.200	22.630	22.040	22.410	21.960	1,107,509
2023-11-27	22.220	22.480	21.900	22.100	21.656	1,015,400
2023-11-24	22.540	22.580	22.030	22.180	21.734	868,100
2023-11-23	22.330	22.610	22.240	22.450	21.999	596,358
2023-11-22	22.570	22.720	22.250	22.320	21.871	715,400
2023-11-21	23.030	23.030	22.550	22.600	22.146	850,600
2023-11-20	22.900	23.020	22.700	22.970	22.508	988,300
2023-11-17	22.800	22.860	22.560	22.810	22.352	756,300
2023-11-16	22.730	23.010	22.550	22.590	22.136	1,017,864
2023-11-15	22.750	22.870	22.510	22.750	22.293	974,000
2023-11-14	22.790	22.790	22.300	22.670	22.214	1,300,300
2023-11-13	22.280	22.840	22.280	22.840	22.381	1,373,855
2023-11-10	22.170	22.360	22.020	22.260	21.813	836,839
2023-11-09	22.300	22.700	22.070	22.200	21.754	887,000
2023-11-08	22.650	22.720	22.330	22.390	21.940	819,500
2023-11-07	22.660	22.680	22.250	22.620	22.165	820,700
2023-11-06	22.460	22.880	22.310	22.580	22.126	993,815
2023-11-03	22.440	22.660	22.150	22.460	22.009	893,515
2023-11-02	22.260	22.500	22.160	22.160	21.715	838,800

← NewerPage 12 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.