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
2023-11-01	21.940	22.400	21.810	22.260	21.813	926,774
2023-10-31	22.210	22.420	21.700	21.850	21.411	780,000
2023-10-30	22.250	22.250	21.750	22.010	21.568	1,066,791
2023-10-27	21.870	22.200	21.780	22.070	21.626	758,900
2023-10-26	21.800	21.990	21.300	21.870	21.430	752,600
2023-10-25	21.710	21.890	21.390	21.810	21.372	775,600
2023-10-24	20.170	21.500	20.170	21.450	21.019	1,421,874
2023-10-23	20.720	21.200	20.010	20.170	19.765	966,400
2023-10-20	20.600	21.550	20.600	20.720	20.304	869,700
2023-10-19	20.720	21.470	20.530	20.780	20.362	786,100
2023-10-18	21.130	21.170	20.800	20.800	20.382	519,354
2023-10-17	21.270	21.400	21.000	21.210	20.784	590,100
2023-10-16	21.550	21.980	21.000	21.270	20.843	1,005,800
2023-10-13	22.010	22.080	21.310	21.430	20.999	1,043,800
2023-10-12	22.100	22.110	21.540	22.050	21.607	862,348
2023-10-11	21.980	22.160	21.600	21.900	21.460	774,700
2023-10-10	22.330	22.460	21.800	21.820	21.382	1,002,891
2023-10-09	22.420	22.600	22.050	22.210	21.764	1,115,700
2023-09-28	22.040	22.450	22.010	22.250	21.803	787,600
2023-09-27	21.970	22.400	21.410	22.010	21.568	763,600
2023-09-26	22.230	22.300	21.740	21.970	21.528	699,000
2023-09-25	22.220	22.410	21.860	22.000	21.558	942,624
2023-09-22	21.340	22.260	21.300	22.260	21.813	1,011,653
2023-09-21	22.000	22.000	21.410	21.440	21.009	713,463
2023-09-20	21.580	21.970	21.480	21.670	21.235	714,748
2023-09-19	22.660	22.660	21.500	21.630	21.195	998,857
2023-09-18	21.480	22.520	21.220	22.100	21.656	1,205,000
2023-09-15	21.920	21.920	21.400	21.550	21.117	981,631
2023-09-14	22.080	22.210	21.500	21.700	21.264	899,616
2023-09-13	22.230	22.420	21.810	22.030	21.587	1,310,100
2023-09-12	22.960	22.960	22.060	22.230	21.783	1,329,900
2023-09-11	22.600	23.060	22.460	22.760	22.303	1,510,700
2023-09-08	23.170	23.370	22.510	22.650	22.195	1,470,500
2023-09-07	23.300	23.440	22.620	22.660	22.205	1,549,800
2023-09-06	22.890	23.510	22.800	23.340	22.871	1,596,400
2023-09-05	23.000	23.290	22.700	22.960	22.499	1,152,565
2023-09-04	22.910	23.210	22.570	23.000	22.538	1,323,800
2023-09-01	23.490	23.560	22.710	22.860	22.401	1,373,441
2023-08-31	23.530	23.530	22.960	23.130	22.665	1,859,114
2023-08-30	22.710	23.640	22.310	23.260	22.793	2,670,072
2023-08-29	20.940	22.670	20.810	22.630	22.175	2,967,254
2023-08-28	21.700	21.900	20.900	21.100	20.676	2,637,984
2023-08-25	21.480	21.760	20.480	20.660	20.245	2,397,610
2023-08-24	22.150	22.550	21.440	21.590	21.156	3,011,634
2023-08-23	23.350	24.030	22.220	22.270	21.822	3,400,674
2023-08-22	23.650	23.710	22.760	23.500	23.028	3,145,222
2023-08-21	22.660	23.670	22.200	23.420	22.949	3,523,652
2023-08-18	22.840	23.530	22.410	23.180	22.714	4,660,032
2023-08-17	22.400	22.960	22.100	22.780	22.322	2,823,745
2023-08-16	22.470	22.770	22.220	22.500	22.048	2,181,508
2023-08-15	22.430	23.290	22.110	22.690	22.234	3,294,857
2023-08-14	22.060	22.900	21.600	22.810	22.352	3,726,671
2023-08-11	23.050	24.030	22.560	22.670	22.214	4,201,978
2023-08-10	23.530	24.000	22.730	23.190	22.724	4,825,571
2023-08-09	24.210	24.610	23.400	23.880	23.400	6,388,437
2023-08-08	24.760	26.250	24.210	25.500	24.988	8,617,569
2023-08-07	26.120	26.330	24.520	24.670	24.174	9,273,499
2023-08-04	23.800	28.580	22.860	26.500	25.967	13,620,800
2023-08-03	22.840	26.100	21.890	24.330	23.841	10,660,520
2023-08-02	24.420	25.460	22.820	23.220	22.753	9,165,002

← NewerPage 13 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.