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
2022-05-12	19.460	20.300	19.330	19.790	19.051	761,495
2022-05-11	19.210	20.030	19.200	19.490	18.763	708,070
2022-05-10	19.030	19.570	18.780	19.480	18.753	545,616
2022-05-09	18.590	19.260	18.380	19.050	18.339	699,387
2022-05-06	17.980	18.680	17.890	18.510	17.819	682,278
2022-05-05	18.070	18.750	17.660	18.490	17.800	638,746
2022-04-29	17.220	18.000	17.140	17.830	17.164	741,261
2022-04-28	17.730	17.850	16.960	17.070	16.433	733,999
2022-04-27	17.510	17.970	16.800	17.890	17.222	1,311,741
2022-04-26	21.330	21.330	17.900	18.180	17.501	993,395
2022-04-25	20.340	20.700	18.700	19.020	18.310	854,948
2022-04-22	20.450	20.960	20.110	20.680	19.908	478,220
2022-04-21	21.280	21.560	20.380	20.510	19.744	519,422
2022-04-20	21.880	22.020	21.120	21.280	20.486	534,170
2022-04-19	21.190	21.830	20.960	21.620	20.813	512,182
2022-04-18	20.750	21.380	20.010	21.250	20.457	567,889
2022-04-15	21.230	21.540	20.720	21.100	20.312	637,913
2022-04-14	21.330	21.940	21.330	21.470	20.669	402,874
2022-04-13	22.250	22.250	21.280	21.280	20.486	532,191
2022-04-12	21.970	22.320	21.610	22.250	21.420	520,187
2022-04-11	22.400	22.400	21.610	21.970	21.150	603,482
2022-04-08	22.920	22.960	22.160	22.390	21.554	704,450
2022-04-07	23.500	23.500	22.820	22.920	22.064	651,455
2022-04-06	23.340	24.070	23.270	23.540	22.661	667,112
2022-04-01	23.740	23.740	23.070	23.220	22.353	895,613
2022-03-31	23.850	24.110	23.500	23.840	22.950	631,901
2022-03-30	23.690	24.460	23.500	23.850	22.960	820,461
2022-03-29	24.700	25.260	23.550	23.690	22.806	866,728
2022-03-28	24.900	25.080	24.130	24.540	23.624	612,274
2022-03-25	25.170	25.270	24.830	24.890	23.961	699,454
2022-03-24	25.210	25.490	24.800	25.100	24.163	722,256
2022-03-23	26.000	26.200	25.420	25.520	24.567	927,675
2022-03-22	26.380	26.560	25.770	26.080	25.107	1,398,394
2022-03-21	25.000	26.420	24.510	26.360	25.376	2,772,188
2022-03-18	23.820	24.550	23.720	24.430	23.518	994,824
2022-03-17	23.270	24.490	23.270	23.970	23.075	1,391,710
2022-03-16	23.530	23.530	22.000	23.260	22.392	1,450,391
2022-03-15	24.510	25.000	22.640	22.870	22.016	1,645,379
2022-03-14	25.800	26.020	24.500	24.610	23.691	1,390,847
2022-03-11	26.310	26.800	25.610	26.000	25.030	1,744,704
2022-03-10	24.800	27.480	24.700	26.300	25.318	3,499,150
2022-03-09	25.050	25.580	23.500	24.230	23.326	2,249,636
2022-03-08	27.540	27.850	25.230	25.390	24.442	3,496,916
2022-03-07	27.500	28.980	26.800	28.060	27.013	5,175,789
2022-03-04	26.000	26.720	25.550	26.480	25.492	1,407,725
2022-03-03	25.810	27.150	25.690	26.200	25.222	1,286,647
2022-03-02	26.200	26.280	25.750	25.940	24.972	342,326
2022-03-01	25.720	25.930	25.470	25.840	24.875	473,727
2022-02-28	25.880	26.350	24.800	25.440	24.490	799,130
2022-02-25	25.720	26.600	25.700	25.730	24.770	891,143
2022-02-24	26.600	27.290	25.100	25.640	24.683	1,575,682
2022-02-23	26.200	27.140	25.870	27.040	26.031	1,558,901
2022-02-22	27.000	27.470	26.000	26.200	25.222	1,340,420
2022-02-21	25.900	26.550	25.830	26.540	25.549	825,405
2022-02-18	25.790	25.980	25.520	25.920	24.953	490,607
2022-02-17	26.110	26.360	25.830	25.890	24.924	825,606
2022-02-16	25.790	26.260	25.730	26.120	25.145	578,931
2022-02-15	25.890	26.190	25.500	25.860	24.895	626,199
2022-02-14	25.130	26.480	25.000	25.970	25.001	959,968
2022-02-11	25.910	26.300	25.320	25.490	24.539	890,166

← NewerPage 19 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.