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
2023-05-05	18.450	18.500	18.030	18.210	17.736	597,800
2023-05-04	17.800	18.500	17.800	18.450	17.969	1,122,891
2023-04-28	18.190	18.190	17.820	18.070	17.599	797,600
2023-04-27	17.500	18.090	17.450	17.900	17.434	848,374
2023-04-26	17.350	17.810	17.350	17.550	17.093	725,991
2023-04-25	17.680	17.720	17.080	17.560	17.103	612,765
2023-04-24	17.620	17.950	17.330	17.650	17.190	884,691
2023-04-21	17.910	18.000	17.460	17.620	17.161	1,087,900
2023-04-20	18.390	18.390	17.800	17.920	17.453	1,322,774
2023-04-19	18.800	18.900	18.220	18.380	17.901	2,251,882
2023-04-18	22.310	22.310	18.910	19.370	18.865	3,953,872
2023-04-17	22.620	22.620	22.070	22.170	21.592	1,303,416
2023-04-14	21.940	22.690	21.780	22.400	21.816	2,118,003
2023-04-13	20.760	22.120	20.650	21.890	21.320	1,955,095
2023-04-12	20.560	20.800	20.350	20.600	20.063	522,209
2023-04-11	20.850	20.850	20.400	20.720	20.180	343,591
2023-04-10	20.810	20.990	20.420	20.850	20.307	494,713
2023-04-07	20.260	21.390	20.260	20.860	20.317	679,700
2023-04-06	20.870	20.910	20.400	20.460	19.927	305,200
2023-04-04	21.280	21.280	20.700	20.890	20.346	470,031
2023-04-03	21.390	21.410	20.990	21.250	20.696	672,031
2023-03-31	21.660	21.680	21.130	21.410	20.852	1,285,300
2023-03-30	22.240	22.330	21.450	21.690	21.125	615,900
2023-03-29	22.200	22.200	21.650	22.000	21.427	825,010
2023-03-28	22.050	22.050	21.640	21.830	21.261	731,482
2023-03-27	22.130	22.950	21.620	22.000	21.427	1,195,226
2023-03-24	21.840	22.230	21.730	22.100	21.524	902,044
2023-03-23	21.690	22.200	21.480	21.890	21.320	989,400
2023-03-22	21.880	21.880	21.350	21.850	21.281	1,346,027
2023-03-21	21.230	21.900	20.890	21.890	21.320	1,429,482
2023-03-20	21.100	21.480	21.020	21.160	20.609	1,490,774
2023-03-17	21.000	21.440	20.850	21.080	20.531	1,587,800
2023-03-16	20.850	21.680	20.550	21.250	20.696	1,998,309
2023-03-15	20.750	21.130	20.750	20.800	20.258	636,400
2023-03-14	21.150	21.150	20.710	20.810	20.268	1,047,800
2023-03-13	20.500	21.380	20.500	20.920	20.375	1,639,648
2023-03-10	20.590	21.110	20.360	20.750	20.209	1,731,802
2023-03-09	20.050	20.670	19.830	20.590	20.054	2,101,896
2023-03-08	19.340	19.870	19.240	19.810	19.294	493,882
2023-03-07	19.780	19.810	19.180	19.300	18.797	488,191
2023-03-06	19.800	19.990	19.690	19.720	19.206	363,882
2023-03-03	19.930	20.070	19.650	19.850	19.333	489,882
2023-03-02	19.980	20.100	19.850	19.980	19.459	373,600
2023-03-01	19.760	19.940	19.690	19.920	19.401	470,282
2023-02-28	19.690	19.850	19.520	19.700	19.187	432,413
2023-02-27	19.890	20.190	19.500	19.550	19.041	362,083
2023-02-24	20.000	20.100	19.730	19.890	19.372	341,373
2023-02-23	19.870	20.150	19.790	20.020	19.498	480,703
2023-02-22	19.740	19.850	19.610	19.800	19.284	290,200
2023-02-21	19.970	19.970	19.620	19.730	19.216	320,600
2023-02-20	19.810	20.190	19.640	19.880	19.362	498,665
2023-02-17	19.720	20.180	19.500	19.990	19.469	1,085,448
2023-02-16	20.480	20.560	19.520	19.700	19.187	882,765
2023-02-15	20.390	20.680	20.200	20.470	19.937	517,200
2023-02-14	20.350	20.700	20.220	20.390	19.859	500,000
2023-02-13	20.130	20.360	20.000	20.350	19.820	578,100
2023-02-10	20.200	20.440	19.910	20.140	19.615	771,273
2023-02-09	20.120	20.290	19.790	20.100	19.576	579,633
2023-02-08	19.930	20.490	19.600	20.130	19.606	785,538
2023-02-07	19.740	20.190	19.660	20.090	19.567	1,121,809

← NewerPage 15 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.