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
2026-04-24	34.770	36.000	34.450	35.440	35.331	1,457,427
2026-04-23	36.200	36.200	34.750	35.480	35.371	1,948,531
2026-04-22	35.770	36.880	35.240	36.090	35.979	1,870,121
2026-04-21	35.870	36.000	35.520	35.770	35.660	1,130,400
2026-04-20	36.000	36.000	35.510	35.710	35.600	1,307,738
2026-04-17	36.370	36.460	35.690	36.140	35.909	1,048,231
2026-04-16	36.020	36.400	35.890	36.360	36.128	1,129,700
2026-04-15	36.260	36.800	35.720	35.890	35.661	942,500
2026-04-14	35.990	36.360	35.480	36.160	35.929	1,437,809
2026-04-13	35.070	36.000	34.790	35.660	35.432	1,459,300
2026-04-10	34.900	35.630	34.900	35.050	34.826	1,149,300
2026-04-09	35.160	35.340	34.830	34.900	34.677	1,272,200
2026-04-08	34.260	35.480	34.120	35.480	35.253	1,247,631
2026-04-07	34.160	34.550	33.320	34.020	33.802	1,249,864
2026-04-03	34.900	34.900	33.170	33.340	33.127	1,481,000
2026-04-02	35.200	36.290	34.280	34.500	34.279	2,121,000
2026-04-01	34.680	35.310	34.300	35.030	34.806	2,113,286
2026-03-31	33.750	34.790	33.460	34.280	34.061	2,373,286
2026-03-30	33.000	33.800	32.510	33.740	33.524	1,263,300
2026-03-27	33.270	33.690	32.540	33.410	33.196	1,345,286
2026-03-26	33.550	34.030	32.650	32.810	32.600	1,132,818
2026-03-25	33.210	33.990	33.170	33.380	33.167	1,603,884
2026-03-24	32.130	34.000	32.040	33.120	32.908	2,300,608
2026-03-23	33.130	33.250	31.120	31.220	31.020	2,031,199
2026-03-20	34.780	34.900	33.400	33.410	33.196	1,422,630
2026-03-19	35.930	35.930	34.140	34.360	34.140	1,347,418
2026-03-18	35.520	36.200	35.430	36.130	35.899	1,154,800
2026-03-17	36.770	37.000	35.380	35.390	35.164	1,287,500
2026-03-16	36.300	37.100	36.190	36.700	36.465	1,314,305
2026-03-13	37.620	37.800	36.350	36.450	36.217	2,557,752
2026-03-12	38.460	39.590	37.760	37.860	37.618	3,393,888
2026-03-11	38.890	39.200	38.280	39.160	38.910	1,846,624
2026-03-10	37.800	38.770	37.130	38.720	38.472	1,450,600
2026-03-09	38.120	38.470	36.820	37.390	37.151	1,882,700
2026-03-06	37.560	38.880	37.140	38.600	38.353	1,089,500
2026-03-05	37.340	37.860	37.070	37.400	37.161	1,118,000
2026-03-04	37.070	37.700	36.510	36.740	36.505	1,181,234
2026-03-03	39.110	39.900	37.500	37.590	37.350	1,860,984
2026-03-02	39.000	39.960	38.750	39.040	38.790	1,559,002
2026-02-27	39.960	39.960	39.250	39.740	39.486	973,771
2026-02-26	39.720	39.880	38.820	39.560	39.307	1,451,969
2026-02-25	38.790	39.900	38.380	39.660	39.406	1,715,028
2026-02-24	38.110	38.970	38.110	38.570	38.323	1,430,200
2026-02-13	38.330	38.470	38.020	38.020	37.777	840,500
2026-02-12	38.000	38.900	37.730	38.330	38.085	1,078,300
2026-02-11	38.320	38.730	38.000	38.100	37.856	988,200
2026-02-10	38.510	38.730	37.900	38.360	38.115	1,003,300
2026-02-09	38.380	38.400	37.930	38.200	37.956	1,107,900
2026-02-06	37.740	38.550	37.040	37.720	37.479	1,208,180
2026-02-05	37.590	38.050	37.410	37.740	37.499	890,900
2026-02-04	38.550	38.810	37.380	37.700	37.459	1,380,188
2026-02-03	38.000	38.660	37.610	38.660	38.413	1,346,235
2026-02-02	38.190	38.750	37.300	37.370	37.131	1,549,150
2026-01-30	37.710	38.230	37.080	38.010	37.767	1,393,693
2026-01-29	38.400	38.980	37.690	37.900	37.658	1,419,519
2026-01-28	39.690	40.090	38.400	38.510	38.264	1,734,324
2026-01-27	39.740	40.190	38.100	39.800	39.546	2,193,501
2026-01-26	42.160	42.240	39.340	39.650	39.396	3,081,819
2026-01-23	41.480	42.690	41.300	42.160	41.890	2,196,280
2026-01-22	41.920	42.070	41.150	41.550	41.284	1,708,100

← NewerPage 3 of 21 · 1,219 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.