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
2025-10-27	47.890	47.890	46.100	47.040	46.651	1,575,500
2025-10-24	45.910	48.320	45.100	47.290	46.899	2,357,666
2025-10-23	46.900	46.900	45.200	45.750	45.371	1,507,767
2025-10-22	47.900	47.900	46.410	46.800	46.413	1,650,467
2025-10-21	46.840	49.210	46.000	48.150	47.751	2,596,585
2025-10-20	44.990	47.760	44.900	46.840	46.452	2,907,088
2025-10-17	47.090	47.460	44.110	44.110	43.745	2,482,900
2025-10-16	47.640	48.800	46.870	47.020	46.631	1,710,099
2025-10-15	48.990	49.700	47.680	47.860	47.464	2,309,960
2025-10-14	51.300	51.700	48.590	49.420	49.011	2,751,600
2025-10-13	45.770	50.010	45.770	49.810	49.398	3,425,363
2025-10-10	49.980	53.020	49.150	52.010	51.580	4,678,298
2025-10-09	47.350	50.990	47.350	49.300	48.892	3,976,320
2025-09-30	48.000	48.190	46.710	47.100	46.710	1,968,049
2025-09-29	47.910	48.400	47.060	48.070	47.672	1,497,494
2025-09-26	48.350	49.270	47.010	47.620	47.226	2,442,062
2025-09-25	49.390	50.480	48.870	48.900	48.495	2,206,600
2025-09-24	49.900	50.880	48.840	49.650	49.239	2,265,100
2025-09-23	52.200	52.280	48.310	49.880	49.467	3,090,216
2025-09-22	51.250	53.450	50.900	52.190	51.758	2,743,739
2025-09-19	52.240	52.500	50.030	50.500	50.082	2,514,870
2025-09-18	52.390	54.770	51.790	52.240	51.808	3,169,920
2025-09-17	53.300	54.570	52.500	52.770	52.333	2,972,600
2025-09-16	51.000	54.700	51.000	53.770	53.325	4,733,670
2025-09-15	52.350	52.510	50.600	50.830	50.409	2,600,582
2025-09-12	52.840	53.530	51.890	52.350	51.917	3,338,300
2025-09-11	53.110	53.710	51.030	53.100	52.660	5,988,827
2025-09-10	57.970	58.680	53.620	53.710	53.265	6,708,704
2025-09-09	54.990	63.880	53.460	58.900	58.412	8,361,151
2025-09-08	61.000	61.000	51.690	56.200	55.735	8,983,558
2025-09-05	58.730	62.890	56.540	61.550	61.041	5,709,286
2025-09-04	58.500	61.000	57.180	58.750	58.264	4,257,840
2025-09-03	56.700	59.980	56.000	58.500	58.016	3,768,349
2025-09-02	58.190	58.570	54.520	56.890	56.419	3,785,497
2025-09-01	58.800	59.700	57.500	58.440	57.956	2,947,003
2025-08-29	60.000	60.990	58.510	58.820	58.333	2,974,800
2025-08-28	59.030	59.870	57.000	59.480	58.988	3,338,921
2025-08-27	58.880	62.500	58.500	59.610	59.117	4,088,233
2025-08-26	60.510	61.270	59.020	59.550	59.057	2,835,137
2025-08-25	61.000	62.090	59.410	60.600	60.098	3,830,925
2025-08-22	61.090	62.710	59.500	60.380	59.880	4,573,987
2025-08-21	64.000	65.800	61.180	61.180	60.674	4,713,949
2025-08-20	63.110	65.880	61.860	63.490	62.964	8,274,828
2025-08-19	56.330	66.860	54.670	64.110	63.579	11,704,830
2025-08-18	46.410	55.720	45.720	55.720	55.259	6,198,304
2025-08-15	46.600	47.180	45.680	46.430	46.046	2,954,127
2025-08-14	49.600	50.000	46.600	46.600	46.214	3,967,787
2025-08-13	50.200	50.220	48.800	49.170	48.763	4,209,071
2025-08-12	47.800	50.600	47.020	49.600	49.189	6,298,476
2025-08-11	45.520	49.500	45.350	48.800	48.396	6,335,590
2025-08-08	44.970	45.910	43.900	44.950	44.578	3,218,362
2025-08-07	46.100	46.180	44.350	45.000	44.628	2,889,052
2025-08-06	43.190	47.360	42.730	45.320	44.945	5,154,974
2025-08-05	44.370	44.620	43.060	43.330	42.971	2,280,476
2025-08-04	42.800	44.590	41.830	44.190	43.824	2,964,290
2025-08-01	43.960	44.430	42.010	42.130	41.781	3,110,090
2025-07-31	41.010	44.210	40.690	43.320	42.961	4,691,485
2025-07-30	41.490	42.150	40.700	41.400	41.057	3,254,736
2025-07-29	42.950	43.600	40.680	41.730	41.385	3,077,406
2025-07-28	41.790	42.590	41.510	42.380	42.029	2,322,706

← NewerPage 5 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.