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
2023-02-06	19.580	19.910	19.300	19.740	19.226	564,007
2023-02-03	19.840	19.840	19.470	19.660	19.148	410,044
2023-02-02	19.830	19.870	19.590	19.640	19.128	618,234
2023-02-01	19.470	19.940	19.300	19.820	19.304	671,500
2023-01-31	19.300	19.380	19.020	19.360	18.856	462,768
2023-01-30	18.750	19.280	18.750	19.200	18.700	586,074
2023-01-20	18.600	18.790	18.560	18.620	18.135	317,000
2023-01-19	18.560	18.700	18.510	18.600	18.115	397,218
2023-01-18	18.370	18.660	18.250	18.550	18.067	439,682
2023-01-17	18.410	18.610	18.300	18.370	17.891	483,316
2023-01-16	18.000	18.380	17.790	18.320	17.843	599,100
2023-01-13	17.810	18.040	17.700	17.810	17.346	355,100
2023-01-12	18.140	18.140	17.700	17.810	17.346	468,200
2023-01-11	18.260	18.330	17.720	17.830	17.365	717,924
2023-01-10	18.500	18.540	18.010	18.260	17.784	508,182
2023-01-09	18.080	18.570	18.050	18.190	17.716	508,834
2023-01-06	18.100	18.340	17.850	18.050	17.580	493,500
2023-01-05	18.080	18.100	17.700	18.060	17.589	392,702
2023-01-04	17.840	18.140	17.720	17.990	17.521	511,500
2023-01-03	17.280	17.880	17.280	17.830	17.365	556,174
2022-12-30	17.520	17.530	17.200	17.310	16.859	403,400
2022-12-29	17.610	17.780	17.350	17.350	16.898	384,591
2022-12-28	17.750	18.050	17.500	17.610	17.151	596,765
2022-12-27	18.190	18.400	17.990	18.040	17.570	550,722
2022-12-26	17.650	18.190	17.380	18.100	17.628	652,291
2022-12-23	17.500	17.880	17.180	17.650	17.190	1,079,648
2022-12-22	18.760	18.760	17.500	17.500	17.044	1,358,900
2022-12-21	18.230	18.870	18.200	18.720	18.232	978,700
2022-12-20	19.330	19.640	18.550	18.560	18.076	1,336,100
2022-12-19	20.490	20.880	19.400	19.450	18.943	1,989,680
2022-12-16	22.000	22.000	20.350	20.720	20.180	3,366,400
2022-12-15	20.800	22.570	20.000	21.400	20.842	5,069,417
2022-12-14	19.510	19.930	19.360	19.640	19.128	533,100
2022-12-13	19.470	19.850	19.250	19.470	18.963	374,027
2022-12-12	19.360	19.650	19.230	19.470	18.963	408,509
2022-12-09	19.480	19.500	19.160	19.210	18.710	317,821
2022-12-08	19.350	19.520	19.150	19.490	18.982	378,300
2022-12-07	19.500	19.630	19.260	19.350	18.846	297,174
2022-12-06	19.580	19.650	19.280	19.460	18.953	399,400
2022-12-05	19.990	20.000	19.500	19.590	19.080	558,491
2022-12-02	19.120	19.910	19.120	19.830	19.313	761,274
2022-12-01	19.700	19.700	19.110	19.120	18.622	394,574
2022-11-30	19.330	19.510	19.080	19.130	18.632	230,968
2022-11-29	18.880	19.450	18.870	19.350	18.846	284,847
2022-11-28	19.230	19.460	18.810	18.880	18.388	410,358
2022-11-25	19.570	19.850	19.230	19.530	19.021	482,633
2022-11-24	19.350	19.850	19.000	19.700	19.187	487,453
2022-11-23	19.850	19.870	18.850	19.180	18.680	519,983
2022-11-22	19.700	20.200	19.620	19.660	19.148	543,138
2022-11-21	20.100	20.180	19.550	19.740	19.226	535,337
2022-11-18	19.800	20.500	19.710	20.000	19.479	493,759
2022-11-17	19.990	20.260	19.810	20.070	19.547	285,500
2022-11-16	20.370	20.730	19.800	20.020	19.498	695,855
2022-11-15	19.510	20.500	19.400	20.360	19.830	931,748
2022-11-14	19.780	19.780	19.190	19.560	19.050	410,776
2022-11-11	19.650	19.790	19.440	19.460	18.953	440,513
2022-11-10	19.420	19.750	19.320	19.350	18.846	272,855
2022-11-09	19.600	19.700	19.260	19.620	19.109	344,246
2022-11-08	19.320	19.570	19.250	19.480	18.972	278,621
2022-11-07	19.400	19.640	19.300	19.450	18.943	314,058

← NewerPage 16 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.