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
2022-08-05	22.410	23.680	22.290	22.750	22.157	1,590,100
2022-08-04	21.700	22.590	21.700	22.400	21.816	963,400
2022-08-03	21.710	22.800	21.500	21.560	20.998	883,031
2022-08-02	22.760	22.810	21.110	21.580	21.018	1,648,874
2022-08-01	21.990	23.240	21.930	22.880	22.284	2,157,547
2022-07-29	23.970	23.970	22.100	22.150	21.573	2,778,587
2022-07-28	22.160	22.500	22.120	22.460	21.875	827,841
2022-07-27	21.660	22.250	21.660	22.200	21.622	715,896
2022-07-26	21.850	21.990	21.200	21.880	21.310	905,812
2022-07-25	21.840	22.550	21.400	22.010	21.437	1,406,474
2022-07-22	21.920	22.500	21.390	21.620	21.057	997,865
2022-07-21	22.200	22.280	21.800	21.820	21.252	898,445
2022-07-20	22.260	22.770	21.860	22.200	21.622	1,635,977
2022-07-19	21.210	22.590	21.030	22.520	21.933	2,695,205
2022-07-18	22.000	22.000	20.870	21.210	20.657	1,756,626
2022-07-15	20.870	20.980	20.520	20.900	20.355	701,540
2022-07-14	20.130	21.030	19.880	20.870	20.326	800,104
2022-07-13	19.760	20.350	19.500	20.240	19.713	463,097
2022-07-12	20.490	20.600	19.720	19.750	19.235	656,367
2022-07-11	21.300	21.300	20.250	20.380	19.849	834,238
2022-07-08	20.860	21.300	20.380	21.140	20.589	1,012,447
2022-07-07	20.620	20.870	20.340	20.650	20.112	528,558
2022-07-06	20.590	20.800	20.230	20.520	19.985	566,800
2022-07-05	21.020	21.190	20.400	20.610	20.073	579,747
2022-07-04	21.300	21.300	20.650	20.810	20.268	727,493
2022-07-01	21.680	21.680	20.980	21.120	20.570	601,847
2022-06-30	21.340	21.680	20.970	21.400	20.842	729,491
2022-06-29	22.490	22.490	21.210	21.340	20.784	1,087,942
2022-06-28	21.260	22.390	20.880	22.180	21.602	1,531,020
2022-06-27	21.050	21.370	20.950	21.260	20.706	1,065,169
2022-06-24	20.400	21.200	20.200	21.130	20.580	1,431,044
2022-06-23	19.760	20.570	19.640	20.480	19.946	1,059,378
2022-06-22	20.530	20.570	19.910	19.970	19.450	836,263
2022-06-21	20.060	20.750	20.000	20.380	19.849	1,146,680
2022-06-20	19.950	20.380	19.950	20.270	19.742	952,416
2022-06-17	19.960	20.050	19.510	19.950	19.430	820,873
2022-06-16	20.170	20.170	19.650	19.850	19.333	887,391
2022-06-15	20.260	20.730	19.750	19.800	19.284	2,210,067
2022-06-14	20.990	22.200	20.160	20.480	19.946	3,221,395
2022-06-13	19.660	20.450	19.530	20.450	19.917	949,847
2022-06-10	19.700	19.960	19.330	19.670	19.158	460,582
2022-06-09	20.150	20.280	19.400	19.460	18.953	523,431
2022-06-08	20.200	20.350	19.610	20.020	19.498	499,914
2022-06-07	20.450	20.530	20.010	20.200	19.674	685,592
2022-06-06	20.030	20.700	19.780	20.390	19.859	1,100,150
2022-06-02	20.020	20.070	19.620	20.030	19.282	554,459
2022-06-01	19.540	20.030	19.480	19.900	19.157	746,868
2022-05-31	19.590	19.650	19.180	19.540	18.811	591,429
2022-05-30	19.330	19.700	19.130	19.490	18.763	371,748
2022-05-27	19.110	19.620	19.030	19.330	18.609	504,881
2022-05-26	18.810	19.220	18.430	19.090	18.377	652,569
2022-05-25	18.390	18.850	18.360	18.810	18.108	559,114
2022-05-24	19.990	20.000	18.360	18.360	17.675	955,400
2022-05-23	19.800	20.340	19.680	19.960	19.215	747,898
2022-05-20	19.900	19.990	19.660	19.800	19.061	452,765
2022-05-19	19.250	19.880	19.240	19.840	19.099	425,919
2022-05-18	19.380	20.240	19.350	19.750	19.013	518,491
2022-05-17	19.720	19.860	19.250	19.500	18.772	427,400
2022-05-16	19.850	20.070	19.660	19.750	19.013	357,047
2022-05-13	19.790	20.190	19.440	19.790	19.051	529,674

← NewerPage 18 of 21 · 1,220 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.