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
2026-01-21	40.710	42.450	40.370	41.980	41.712	2,234,600
2026-01-20	43.440	43.440	40.630	41.130	40.867	3,492,520
2026-01-19	42.450	43.660	42.010	43.180	42.904	3,755,840
2026-01-16	41.090	45.280	41.090	42.500	42.228	6,925,759
2026-01-15	40.490	40.880	39.980	40.370	40.112	1,903,124
2026-01-14	41.410	41.850	39.700	40.590	40.330	3,437,453
2026-01-13	43.130	43.850	41.490	41.520	41.255	3,168,400
2026-01-12	41.970	43.380	41.680	43.380	43.103	4,080,337
2026-01-09	41.710	42.090	41.100	41.740	41.473	2,920,263
2026-01-08	41.100	43.480	41.060	41.700	41.433	3,888,219
2026-01-07	41.000	42.180	40.520	41.010	40.748	2,685,100
2026-01-06	42.060	42.300	41.030	41.060	40.797	3,107,955
2026-01-05	41.270	42.470	41.000	41.420	41.155	3,591,568
2025-12-31	41.190	41.950	39.720	41.310	41.046	4,319,629
2025-12-30	39.980	41.990	39.610	41.600	41.334	5,435,343
2025-12-29	38.450	40.880	38.260	40.670	40.410	4,500,703
2025-12-26	39.530	39.680	38.340	38.450	38.204	1,694,708
2025-12-25	39.210	39.780	38.710	39.530	39.277	1,929,900
2025-12-24	37.430	39.850	37.430	39.340	39.088	2,915,840
2025-12-23	37.360	37.990	37.060	37.560	37.320	1,374,300
2025-12-22	37.350	37.780	37.250	37.470	37.230	1,783,500
2025-12-19	37.050	37.900	36.950	37.070	36.833	1,552,205
2025-12-18	37.520	37.920	36.990	37.070	36.833	1,625,695
2025-12-17	37.500	38.250	36.180	37.520	37.280	2,537,305
2025-12-16	39.500	39.740	37.200	37.710	37.469	2,812,700
2025-12-15	40.300	40.300	38.800	39.240	38.989	2,751,908
2025-12-12	37.760	43.000	37.510	40.060	39.804	6,668,513
2025-12-11	38.110	38.330	37.430	37.610	37.370	1,440,892
2025-12-10	38.540	38.540	37.780	38.000	37.757	1,286,900
2025-12-09	39.210	39.950	38.350	38.400	38.154	2,483,913
2025-12-08	38.080	39.600	37.910	39.250	38.999	2,817,582
2025-12-05	37.000	38.390	36.800	38.080	37.837	1,503,818
2025-12-04	36.990	37.650	36.600	37.030	36.793	1,350,400
2025-12-03	37.330	37.640	36.510	36.900	36.664	1,474,888
2025-12-02	39.000	39.000	37.100	37.330	37.091	2,144,075
2025-12-01	37.780	39.440	37.300	38.570	38.323	2,502,026
2025-11-28	37.420	37.780	36.930	37.780	37.538	1,375,200
2025-11-27	36.660	37.670	36.520	37.180	36.942	1,446,373
2025-11-26	36.920	37.380	36.470	36.650	36.416	1,199,500
2025-11-25	36.550	37.820	36.430	36.980	36.744	1,985,100
2025-11-24	35.920	36.700	35.550	36.540	36.306	1,985,694
2025-11-21	36.670	36.920	35.100	35.300	35.074	2,098,800
2025-11-20	37.000	37.870	36.680	36.850	36.614	1,932,675
2025-11-19	38.570	39.070	36.770	36.860	36.624	2,671,875
2025-11-18	38.410	39.280	38.010	38.460	38.214	1,757,650
2025-11-17	39.520	39.560	38.310	38.470	38.224	1,748,425
2025-11-14	38.500	39.670	38.320	39.110	38.860	1,777,034
2025-11-13	38.780	39.240	38.320	38.900	38.651	1,635,323
2025-11-12	39.150	39.300	38.210	38.780	38.532	1,893,625
2025-11-11	39.500	40.100	38.810	39.330	39.004	2,537,508
2025-11-10	41.930	42.250	39.400	39.580	39.252	3,743,336
2025-11-07	43.800	45.300	41.610	41.800	41.454	4,182,350
2025-11-06	41.960	43.080	41.160	41.860	41.514	2,905,167
2025-11-05	41.850	42.900	41.800	41.950	41.603	1,174,000
2025-11-04	43.750	43.750	41.850	42.590	42.237	2,005,800
2025-11-03	43.800	44.050	43.060	43.410	43.051	1,804,800
2025-10-31	42.380	43.490	42.380	43.010	42.654	1,700,227
2025-10-30	43.700	44.020	42.530	42.840	42.485	2,204,374
2025-10-29	46.630	46.630	43.000	44.020	43.656	3,691,958
2025-10-28	47.180	48.120	46.230	46.870	46.482	1,458,400

← NewerPage 4 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.