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
2025-07-25	42.790	42.790	41.590	41.590	41.246	2,382,631
2025-07-24	43.500	43.970	42.100	42.610	42.257	3,642,900
2025-07-23	44.650	44.880	43.030	43.500	43.140	2,847,267
2025-07-22	44.480	45.480	43.880	44.890	44.518	2,270,500
2025-07-21	46.220	46.770	44.320	44.780	44.409	3,522,954
2025-07-18	45.990	48.600	44.510	46.010	45.629	5,355,900
2025-07-17	46.590	47.050	45.110	45.850	45.470	4,258,800
2025-07-16	44.840	46.710	44.450	46.210	45.828	2,991,600
2025-07-15	45.530	45.960	44.200	45.030	44.657	2,631,170
2025-07-14	43.790	46.300	43.790	45.530	45.153	3,537,491
2025-07-11	42.820	43.890	42.400	43.790	43.428	1,602,200
2025-07-10	43.530	44.010	42.540	42.820	42.466	1,923,300
2025-07-09	44.130	44.480	43.500	43.700	43.338	2,421,300
2025-07-08	45.280	45.420	44.020	44.150	43.785	2,705,730
2025-07-07	43.720	46.300	43.300	45.400	45.024	2,962,370
2025-07-04	44.890	45.810	43.480	43.740	43.378	2,968,600
2025-07-03	44.990	46.310	44.860	45.110	44.737	3,263,300
2025-07-02	44.800	46.200	43.700	45.480	45.104	4,194,600
2025-07-01	44.480	46.140	44.200	44.360	43.993	3,829,300
2025-06-30	44.890	45.450	43.090	44.480	44.112	6,513,300
2025-06-27	43.020	47.590	42.150	44.910	44.538	8,958,700
2025-06-26	42.000	42.000	40.590	40.800	40.462	2,837,800
2025-06-25	40.810	41.490	40.020	41.290	40.948	3,787,900
2025-06-24	40.200	41.500	40.100	40.800	40.462	3,918,900
2025-06-23	38.630	41.200	37.740	40.680	40.343	5,033,440
2025-06-20	37.860	39.500	37.860	38.700	38.380	3,241,800
2025-06-19	38.500	39.330	37.810	38.080	37.765	3,316,700
2025-06-18	39.110	39.480	37.740	38.500	38.181	4,047,716
2025-06-17	40.270	40.370	39.100	39.700	39.371	3,197,074
2025-06-16	40.060	40.470	38.810	40.270	39.937	5,029,374
2025-06-13	41.900	42.430	39.640	39.660	39.332	5,200,420
2025-06-12	41.310	43.200	40.880	42.540	42.188	8,824,274
2025-06-11	40.520	44.690	39.580	43.000	42.644	9,644,220
2025-06-10	43.060	45.000	40.570	40.670	40.333	10,833,290
2025-06-09	38.380	42.280	36.880	42.280	41.930	7,365,732
2025-06-06	34.450	35.350	34.200	35.230	34.938	2,399,200
2025-06-05	35.000	35.970	34.520	34.720	34.433	3,492,300
2025-06-04	33.950	35.120	33.720	34.970	34.681	3,171,100
2025-06-03	34.140	35.000	33.450	34.090	33.659	3,170,467
2025-05-30	36.000	36.000	34.380	34.490	34.054	2,975,900
2025-05-29	35.750	36.310	35.420	36.040	35.584	2,402,200
2025-05-28	36.220	37.370	35.390	35.980	35.525	3,121,800
2025-05-27	37.980	37.980	36.110	36.570	36.108	4,203,160
2025-05-26	38.370	39.200	36.240	38.070	37.589	5,395,940
2025-05-23	37.020	39.980	36.590	38.510	38.023	6,568,739
2025-05-22	38.500	42.690	37.010	37.650	37.174	7,042,069
2025-05-21	37.610	39.900	37.200	38.510	38.023	6,391,116
2025-05-20	38.500	39.170	37.070	38.050	37.569	5,587,983
2025-05-19	39.890	39.890	37.210	38.470	37.984	6,835,000
2025-05-16	36.040	40.880	34.300	38.650	38.161	8,688,671
2025-05-15	37.170	37.680	35.220	35.800	35.347	6,787,314
2025-05-14	33.810	37.790	33.610	37.200	36.730	8,973,091
2025-05-13	34.480	34.700	33.150	33.950	33.521	4,207,300
2025-05-12	33.000	34.280	32.700	34.260	33.827	5,747,647
2025-05-09	35.500	35.720	33.230	33.890	33.462	8,539,594
2025-05-08	35.640	37.850	34.050	36.810	36.345	9,399,089
2025-05-07	35.880	36.000	34.100	34.550	34.113	6,336,814
2025-05-06	34.320	35.790	33.550	35.540	35.091	7,621,100
2025-04-30	33.110	36.520	33.110	34.440	34.005	6,706,882
2025-04-29	34.340	34.820	32.700	32.900	32.484	5,336,773

← NewerPage 6 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.