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
2021-10-25	28.320	28.430	28.010	28.260	27.205	724,100
2021-10-22	28.440	28.880	28.060	28.370	27.311	1,097,208
2021-10-21	28.880	30.880	28.610	29.240	28.149	2,051,109
2021-10-20	29.010	29.250	28.350	28.510	27.446	1,070,843
2021-10-19	29.250	29.330	28.810	29.010	27.927	921,634
2021-10-18	28.740	29.400	27.830	29.400	28.303	1,429,534
2021-10-15	29.390	29.480	28.400	28.680	27.609	1,352,618
2021-10-14	29.700	29.800	28.830	29.460	28.360	1,794,018

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.