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
2022-02-10	25.910	27.700	25.200	26.390	25.405	1,393,948
2022-02-09	25.590	25.940	25.310	25.900	24.933	557,928
2022-02-08	25.240	25.850	25.080	25.740	24.779	606,630
2022-02-07	25.550	25.850	24.640	25.170	24.231	576,771
2022-01-28	23.990	25.270	23.620	24.770	23.845	1,048,086
2022-01-27	25.100	25.100	23.450	23.490	22.613	907,662
2022-01-26	25.060	25.500	24.620	25.090	24.153	560,579
2022-01-25	26.320	26.660	25.050	25.060	24.125	812,206
2022-01-24	26.960	27.160	26.250	26.320	25.338	669,300
2022-01-21	27.370	27.680	26.910	27.150	26.137	720,387
2022-01-20	28.810	29.300	27.260	27.500	26.474	1,301,860
2022-01-19	28.000	29.240	27.990	29.080	27.995	1,408,291
2022-01-18	29.400	30.500	28.300	28.370	27.311	2,053,489
2022-01-17	28.650	29.500	28.330	29.390	28.293	1,352,674
2022-01-14	28.510	29.250	28.500	28.600	27.532	734,502
2022-01-13	29.270	29.380	28.740	28.840	27.764	995,174
2022-01-12	28.840	29.390	28.730	29.270	28.177	1,535,882
2022-01-11	28.110	29.680	28.080	28.940	27.860	2,236,937
2022-01-10	27.310	28.480	27.310	28.100	27.051	797,350
2022-01-07	28.330	28.510	27.580	27.650	26.618	1,060,917
2022-01-06	29.000	29.000	28.180	28.450	27.388	1,456,303
2022-01-05	28.240	28.320	27.350	28.300	27.244	980,799
2022-01-04	27.650	28.410	27.610	28.240	27.186	1,089,844
2021-12-31	27.970	28.000	27.500	27.710	26.676	543,894
2021-12-30	27.500	27.830	27.220	27.610	26.579	537,979
2021-12-29	27.410	28.200	27.410	27.530	26.502	557,321
2021-12-28	27.910	27.910	27.200	27.410	26.387	408,814
2021-12-27	27.360	27.560	26.820	27.340	26.320	524,071
2021-12-24	28.170	28.330	27.140	27.140	26.127	984,604
2021-12-23	29.010	29.180	28.100	28.150	27.099	1,160,634
2021-12-22	29.180	29.770	28.610	29.000	27.918	1,628,898
2021-12-21	28.060	28.580	27.900	28.470	27.407	778,563
2021-12-20	28.750	29.060	28.070	28.080	27.032	867,739
2021-12-17	29.410	29.770	28.630	28.740	27.667	1,351,000
2021-12-16	29.160	29.710	28.950	29.600	28.495	1,428,346
2021-12-15	28.900	29.990	28.800	29.110	28.023	1,876,539
2021-12-14	28.000	29.580	27.960	28.900	27.821	1,636,822
2021-12-13	28.530	28.750	28.210	28.330	27.273	1,148,102
2021-12-10	28.000	29.000	27.990	28.640	27.571	1,840,509
2021-12-09	29.940	29.960	28.200	28.510	27.446	2,628,211
2021-12-08	27.650	28.070	27.300	28.070	27.022	1,213,337
2021-12-07	27.050	27.770	27.040	27.610	26.579	1,211,558
2021-12-06	28.120	28.580	27.260	27.290	26.271	2,177,344
2021-12-03	30.080	30.500	28.510	28.940	27.860	2,551,664
2021-12-02	31.110	32.610	30.300	30.610	29.467	3,196,420
2021-12-01	30.400	31.550	30.400	31.180	30.016	1,849,286
2021-11-30	30.660	31.180	30.050	30.600	29.458	2,007,596
2021-11-29	31.210	31.670	30.420	30.900	29.747	2,250,518
2021-11-26	30.800	32.200	30.360	31.990	30.796	3,662,364
2021-11-25	31.500	32.240	30.760	31.120	29.958	3,650,832
2021-11-24	30.650	33.200	29.860	31.990	30.796	5,890,307
2021-11-23	29.770	31.550	29.180	30.470	29.333	3,632,182
2021-11-22	28.500	29.960	28.200	29.830	28.717	2,222,486
2021-11-19	28.160	28.890	27.440	28.620	27.552	1,343,470
2021-11-18	28.410	28.750	27.900	27.930	26.887	773,964
2021-11-17	27.880	28.520	27.700	28.410	27.350	851,751
2021-11-16	28.920	29.060	27.600	27.710	26.676	1,353,828
2021-11-15	28.000	28.970	27.840	28.930	27.850	1,783,743
2021-11-12	27.800	28.170	27.400	27.950	26.907	1,086,057
2021-11-11	27.450	28.190	27.210	27.770	26.733	1,332,875

← NewerPage 20 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.