Guangdong Kitech New Material Holding Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 27.090 | 27.710 | 27.090 | 27.380 | 26.358 | 1,105,349 |
| 2021-11-09 | 29.100 | 29.100 | 27.310 | 27.440 | 26.416 | 2,066,900 |
| 2021-11-08 | 26.100 | 26.990 | 26.060 | 26.920 | 25.915 | 1,109,759 |
| 2021-11-05 | 26.180 | 26.300 | 25.910 | 26.180 | 25.203 | 670,749 |
| 2021-11-04 | 25.680 | 26.360 | 25.660 | 26.180 | 25.203 | 664,882 |
| 2021-11-03 | 25.600 | 25.890 | 25.480 | 25.660 | 24.702 | 452,264 |
| 2021-11-02 | 25.870 | 26.620 | 25.570 | 25.570 | 24.616 | 832,439 |
| 2021-11-01 | 25.820 | 26.470 | 25.630 | 26.090 | 25.116 | 601,888 |
| 2021-10-29 | 25.790 | 26.230 | 25.300 | 25.910 | 24.943 | 994,550 |
| 2021-10-28 | 26.500 | 26.520 | 25.020 | 25.100 | 24.163 | 1,129,952 |
| 2021-10-27 | 28.010 | 28.250 | 26.400 | 26.520 | 25.530 | 1,606,363 |
| 2021-10-26 | 28.050 | 28.630 | 28.010 | 28.230 | 27.176 | 821,100 |
← NewerPage 21 of 21 · 1,212 trading days
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.