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
2023-08-01	26.040	27.450	24.070	24.240	23.753	12,645,680
2023-07-31	21.360	26.090	21.360	26.090	25.566	5,989,179
2023-07-28	22.900	23.030	21.300	21.740	21.303	5,395,666
2023-07-27	24.000	25.640	22.790	23.140	22.675	6,958,900
2023-07-26	21.420	22.020	21.210	21.730	21.293	1,518,218
2023-07-25	20.590	21.510	20.510	21.420	20.990	1,393,100
2023-07-24	20.610	20.730	20.200	20.510	20.098	565,500
2023-07-21	20.670	20.920	20.280	20.360	19.951	779,000
2023-07-20	21.300	21.480	20.400	20.580	20.166	844,191
2023-07-19	21.070	21.300	20.800	20.990	20.568	591,291
2023-07-18	21.230	21.280	20.870	21.050	20.627	648,882
2023-07-17	21.010	21.550	21.000	21.130	20.705	1,109,090
2023-07-14	20.920	21.440	20.630	21.270	20.843	1,703,443
2023-07-13	20.710	21.380	20.710	21.070	20.647	2,875,400
2023-07-12	21.500	22.490	20.900	21.070	20.647	3,802,766
2023-07-11	20.350	21.300	20.240	20.990	20.568	2,368,438
2023-07-10	20.320	20.600	20.260	20.300	19.892	385,300
2023-07-07	20.420	20.750	20.150	20.270	19.863	475,287
2023-07-06	20.790	20.790	20.080	20.470	20.059	701,000
2023-07-05	20.410	20.800	20.130	20.180	19.774	567,700
2023-07-04	20.090	20.400	20.010	20.310	19.902	495,214
2023-07-03	20.400	20.800	20.080	20.170	19.765	581,778
2023-06-30	20.080	20.450	20.040	20.400	19.990	822,810
2023-06-29	19.850	20.160	19.420	20.050	19.647	781,100
2023-06-28	19.570	19.650	18.930	19.620	19.226	608,548
2023-06-27	18.970	19.480	18.800	19.360	18.971	891,575
2023-06-26	19.570	19.710	18.800	18.830	18.452	1,280,548
2023-06-21	19.400	20.110	19.400	19.750	19.353	1,075,781
2023-06-20	19.710	19.710	19.280	19.500	19.108	743,300
2023-06-19	19.490	19.820	19.490	19.710	19.314	581,462
2023-06-16	19.840	20.000	19.450	19.620	19.226	851,070
2023-06-15	20.300	20.330	19.770	19.840	19.441	770,905
2023-06-14	20.630	20.700	19.960	20.230	19.823	1,433,203
2023-06-13	19.480	20.950	19.360	20.800	20.382	2,342,941
2023-06-12	19.150	19.750	18.900	19.540	19.147	779,100
2023-06-09	19.290	19.450	18.820	18.980	18.599	490,709
2023-06-08	19.220	19.330	19.080	19.110	18.726	320,100
2023-06-07	19.490	19.490	18.990	19.240	18.853	355,800
2023-06-06	19.740	19.740	19.110	19.290	18.902	434,900
2023-06-05	19.880	19.980	19.410	19.740	19.226	416,654
2023-06-02	19.480	19.760	19.480	19.740	19.226	529,800
2023-06-01	18.920	19.660	18.830	19.400	18.895	1,134,620
2023-05-31	19.140	19.140	18.840	18.920	18.427	507,927
2023-05-30	19.320	19.400	18.950	19.150	18.651	860,318
2023-05-29	19.400	19.590	19.130	19.320	18.817	786,500
2023-05-26	19.390	19.420	19.050	19.340	18.836	499,505
2023-05-25	19.300	19.450	19.040	19.390	18.885	590,859
2023-05-24	18.870	19.300	18.870	19.220	18.719	334,000
2023-05-23	19.320	19.320	19.020	19.080	18.583	368,209
2023-05-22	19.300	19.350	19.000	19.140	18.641	395,074
2023-05-19	19.060	19.200	18.840	19.200	18.700	409,044
2023-05-18	18.800	19.080	18.710	19.060	18.563	582,600
2023-05-17	18.350	18.920	18.220	18.890	18.398	757,027
2023-05-16	18.510	18.590	18.310	18.390	17.911	587,922
2023-05-15	17.960	18.590	17.880	18.530	18.047	424,122
2023-05-12	18.500	18.600	18.230	18.310	17.833	492,422
2023-05-11	18.260	18.450	18.160	18.350	17.872	410,010
2023-05-10	17.910	18.300	17.910	18.260	17.784	371,283
2023-05-09	18.260	18.390	18.020	18.020	17.551	468,091
2023-05-08	18.690	18.690	18.100	18.280	17.804	446,591

← NewerPage 14 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.