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
2026-07-23	22.740	23.680	22.500	23.560	23.487	1,716,000
2026-07-22	22.800	23.200	22.220	22.740	22.670	1,792,800
2026-07-21	23.000	23.550	20.960	23.070	22.999	3,280,800
2026-07-20	24.150	24.980	22.650	23.000	22.929	2,335,973
2026-07-17	25.730	25.990	23.720	24.160	24.086	1,799,600
2026-07-16	25.280	26.300	25.000	25.730	25.651	943,400
2026-07-15	25.390	25.820	25.180	25.590	25.511	1,054,900
2026-07-14	25.080	25.580	24.540	25.500	25.421	1,236,100
2026-07-13	26.330	26.670	25.000	25.040	24.963	1,304,800
2026-07-10	26.190	27.770	25.930	26.580	26.498	1,516,300
2026-07-09	26.810	26.810	25.200	26.190	26.109	1,625,500
2026-07-08	27.420	27.480	26.400	26.410	26.329	1,230,481
2026-07-07	29.370	29.600	27.370	27.460	27.375	1,957,100
2026-07-06	29.730	30.600	28.970	29.210	29.120	2,227,600
2026-07-03	27.510	30.990	27.120	29.460	29.369	3,062,600
2026-07-02	27.000	28.680	26.850	27.450	27.365	2,082,200
2026-07-01	26.590	27.480	26.460	27.170	27.086	1,607,156
2026-06-30	26.730	27.040	26.260	26.810	26.727	1,304,288
2026-06-29	26.880	27.190	25.850	26.660	26.578	1,596,425
2026-06-26	27.380	27.920	26.820	26.890	26.807	1,728,081
2026-06-25	28.510	28.980	27.600	27.750	27.664	1,744,383
2026-06-24	30.000	30.000	28.120	28.580	28.492	1,770,185
2026-06-23	29.610	30.400	29.530	29.700	29.608	1,286,627
2026-06-22	30.460	30.460	28.720	30.000	29.907	1,708,582
2026-06-18	30.600	31.090	30.170	30.250	30.157	1,243,000
2026-06-17	32.000	32.090	30.600	30.820	30.725	1,488,224
2026-06-16	31.580	32.450	31.010	32.070	31.971	1,550,184
2026-06-15	31.310	32.640	31.010	31.590	31.493	1,914,900
2026-06-12	30.490	32.800	30.480	31.130	31.034	2,146,622
2026-06-11	30.370	30.650	29.190	29.820	29.728	1,371,000
2026-06-10	31.660	31.800	30.000	30.580	30.486	1,394,900
2026-06-09	31.640	32.570	31.480	31.620	31.522	1,157,434
2026-06-08	32.020	32.950	31.200	31.640	31.542	1,470,085
2026-06-05	32.750	33.750	31.310	32.980	32.878	1,747,900
2026-06-04	32.470	33.130	32.210	32.400	32.300	1,185,600
2026-06-03	33.450	33.470	32.200	32.590	32.490	1,220,915
2026-06-02	34.080	34.250	32.490	33.450	33.347	1,890,574
2026-06-01	32.300	35.750	32.200	33.960	33.855	3,213,731
2026-05-29	35.240	35.240	31.910	32.070	31.971	2,335,900
2026-05-28	35.110	35.480	33.880	34.990	34.882	1,823,187
2026-05-27	36.830	36.830	34.590	35.010	34.902	2,602,000
2026-05-26	37.550	37.830	36.000	36.700	36.587	2,308,220
2026-05-25	38.160	38.770	37.170	37.590	37.474	2,330,400
2026-05-22	37.130	38.300	36.770	38.170	38.052	2,821,658
2026-05-21	38.920	39.500	37.160	37.400	37.285	4,114,220
2026-05-20	38.350	39.000	37.660	38.920	38.800	3,798,333
2026-05-19	37.020	39.390	37.020	39.000	38.880	4,948,735
2026-05-18	38.040	38.170	36.290	37.330	37.215	4,790,336
2026-05-15	34.790	40.100	34.580	37.800	37.683	7,511,363
2026-05-14	35.060	35.150	34.020	34.790	34.683	1,421,238
2026-05-13	34.830	35.460	34.500	34.850	34.743	1,696,927
2026-05-12	35.880	36.120	34.120	34.690	34.583	2,606,827
2026-05-11	36.670	36.940	35.270	35.790	35.680	2,366,800
2026-05-08	36.480	36.610	35.550	36.590	36.477	2,046,422
2026-05-07	36.000	36.480	35.620	36.150	36.039	1,817,900
2026-05-06	35.650	36.240	35.300	35.600	35.490	1,556,332
2026-04-30	35.990	35.990	35.210	35.470	35.361	839,600
2026-04-29	35.200	36.080	34.540	35.990	35.879	1,296,100
2026-04-28	35.850	36.030	34.740	35.030	34.922	1,222,000
2026-04-27	35.730	36.100	34.730	35.710	35.600	1,582,488

← NewerPage 2 of 5 · 242 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.