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
2022-11-04	19.450	19.700	19.300	19.490	18.982	531,800
2022-11-03	19.200	19.430	19.100	19.390	18.885	382,478
2022-11-02	19.000	19.330	18.950	19.200	18.700	542,791
2022-11-01	18.390	19.000	18.260	19.000	18.505	374,200
2022-10-31	17.980	18.480	17.840	18.340	17.862	270,004
2022-10-28	18.910	19.080	17.510	17.840	17.375	449,179
2022-10-27	18.950	19.140	18.760	19.000	18.505	352,612
2022-10-26	18.650	19.160	18.560	19.080	18.583	482,133
2022-10-25	18.670	18.910	18.160	18.650	18.164	471,791
2022-10-24	18.750	19.170	18.390	18.460	17.979	398,891
2022-10-21	18.680	18.840	18.360	18.700	18.213	292,065
2022-10-20	18.500	18.840	18.500	18.570	18.086	224,100
2022-10-19	18.750	18.870	18.390	18.630	18.145	296,503
2022-10-18	18.870	18.870	18.610	18.830	18.339	424,338
2022-10-17	18.030	18.870	18.000	18.840	18.349	435,647
2022-10-14	17.610	18.450	17.610	18.320	17.843	370,291
2022-10-13	17.570	18.000	17.480	17.850	17.385	256,391
2022-10-12	17.040	17.550	16.760	17.520	17.064	289,582
2022-10-11	17.050	17.270	16.910	17.020	16.577	251,098
2022-10-10	17.580	17.600	16.900	17.000	16.557	263,738
2022-09-30	17.580	17.830	17.320	17.350	16.898	258,048
2022-09-29	18.170	18.170	17.630	17.760	17.297	268,937
2022-09-28	18.230	18.330	17.770	17.790	17.327	261,564
2022-09-27	17.900	18.230	17.700	18.230	17.755	453,544
2022-09-26	18.320	18.330	17.800	17.900	17.434	241,446
2022-09-23	18.930	18.950	18.130	18.320	17.843	324,700
2022-09-22	18.450	18.920	18.400	18.760	18.271	246,127
2022-09-21	18.430	18.840	18.390	18.760	18.271	378,678
2022-09-20	18.400	18.740	18.330	18.640	18.154	324,024
2022-09-19	18.730	18.730	18.080	18.160	17.687	287,209
2022-09-16	19.130	19.180	18.520	18.520	18.038	508,900
2022-09-15	19.840	20.050	19.050	19.160	18.661	551,147
2022-09-14	19.910	20.030	19.670	19.900	19.382	277,689
2022-09-13	20.180	20.250	19.810	20.180	19.654	357,583
2022-09-09	19.860	20.230	19.670	19.910	19.391	384,166
2022-09-08	20.750	20.750	19.960	20.000	19.479	390,069
2022-09-07	20.680	20.990	20.330	20.550	20.015	461,378
2022-09-06	20.630	20.880	20.430	20.660	20.122	272,565
2022-09-05	20.700	21.000	20.400	20.610	20.073	296,665
2022-09-02	20.310	20.730	20.210	20.700	20.161	378,591
2022-09-01	20.010	20.550	20.010	20.280	19.752	571,296
2022-08-31	20.400	21.250	20.120	20.160	19.635	525,486
2022-08-30	21.050	21.410	20.720	21.040	20.492	376,491
2022-08-29	20.750	21.300	20.010	21.180	20.628	510,506
2022-08-26	21.250	21.450	20.730	20.830	20.287	451,100
2022-08-25	21.420	21.600	20.800	21.080	20.531	690,369
2022-08-24	22.300	22.480	21.410	21.600	21.037	658,471
2022-08-23	22.350	22.560	22.100	22.380	21.797	517,087
2022-08-22	22.400	22.480	22.100	22.360	21.777	443,500
2022-08-19	23.220	23.350	22.240	22.250	21.670	882,882
2022-08-18	22.760	23.330	22.630	23.170	22.566	592,800
2022-08-17	23.620	23.620	22.880	23.000	22.401	610,365
2022-08-16	23.200	23.650	23.050	23.280	22.673	655,800
2022-08-15	23.160	23.310	22.500	23.200	22.596	839,713
2022-08-12	23.550	24.080	23.100	23.180	22.576	1,140,288
2022-08-11	23.530	23.820	23.200	23.580	22.966	1,312,961
2022-08-10	23.000	23.500	22.600	23.410	22.800	1,356,528
2022-08-09	22.700	23.300	22.550	23.100	22.498	1,217,274
2022-08-08	22.840	22.840	19.870	22.700	22.109	970,000
2022-08-05	22.410	23.680	22.290	22.750	22.157	1,590,100

← NewerPage 17 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.