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
2025-04-28	33.660	34.400	33.000	33.680	33.254	4,925,001
2025-04-25	34.790	34.900	32.910	33.850	33.422	5,536,248
2025-04-24	35.650	35.740	33.550	34.280	33.847	8,735,517
2025-04-23	36.190	37.940	33.500	35.490	35.041	14,845,580
2025-04-22	28.950	34.570	28.520	34.570	34.133	10,435,950
2025-04-21	28.150	29.090	27.650	28.810	28.446	5,276,500
2025-04-18	28.320	29.370	27.530	28.350	27.992	6,531,800
2025-04-17	28.100	29.800	27.520	28.780	28.416	8,740,280
2025-04-16	29.920	30.830	26.990	29.120	28.752	11,984,070
2025-04-15	31.280	33.130	29.800	31.000	30.608	12,531,090
2025-04-14	32.260	32.500	29.380	30.200	29.818	11,202,980
2025-04-11	33.480	35.500	30.690	32.260	31.852	14,921,350
2025-04-10	26.650	30.600	26.650	30.600	30.213	6,062,897
2025-04-09	21.530	25.500	19.600	25.500	25.178	8,392,100
2025-04-08	19.900	22.430	19.900	21.250	20.981	7,104,200
2025-04-07	21.700	22.700	19.470	19.480	19.234	7,801,530
2025-04-03	25.690	25.960	23.610	24.340	24.032	9,088,226
2025-04-02	25.520	27.560	24.100	26.200	25.869	9,071,407
2025-04-01	24.900	28.990	24.900	27.370	27.024	11,939,530
2025-03-31	22.540	28.000	22.440	26.390	26.056	13,332,070
2025-03-28	22.270	24.200	20.790	23.350	23.055	11,951,050
2025-03-27	22.400	24.700	22.120	22.300	22.018	15,383,110
2025-03-26	21.120	23.280	21.120	23.280	22.986	6,896,492
2025-03-25	17.630	20.200	17.440	19.400	19.155	7,542,037
2025-03-24	18.410	18.920	17.310	17.760	17.536	2,794,861
2025-03-21	19.100	19.160	18.400	18.570	18.335	2,622,949
2025-03-20	19.010	19.400	18.800	19.190	18.947	2,798,555
2025-03-19	19.030	19.490	18.810	18.990	18.750	2,233,992
2025-03-18	18.910	19.140	18.800	19.070	18.829	2,597,537
2025-03-17	19.300	19.490	18.660	18.930	18.691	4,320,274
2025-03-14	18.570	19.660	18.180	19.660	19.412	4,028,236
2025-03-13	18.690	18.800	18.070	18.450	18.217	1,570,391
2025-03-12	18.930	19.090	18.640	18.780	18.543	2,213,054
2025-03-11	18.270	18.820	18.000	18.780	18.543	2,622,954
2025-03-10	18.160	18.480	18.090	18.300	18.069	1,583,000
2025-03-07	18.060	18.340	17.950	18.160	17.930	1,777,980
2025-03-06	17.830	18.190	17.730	18.060	17.832	1,539,100
2025-03-05	17.650	17.870	17.410	17.750	17.526	1,574,800
2025-03-04	17.420	17.820	17.250	17.700	17.476	1,950,018
2025-03-03	17.580	18.050	17.400	17.480	17.259	3,287,200
2025-02-28	17.930	19.780	17.440	17.470	17.249	4,280,637
2025-02-27	18.110	18.240	17.410	17.930	17.703	1,787,591
2025-02-26	17.600	18.200	17.600	18.120	17.891	1,944,700
2025-02-25	17.550	17.980	17.520	17.600	17.378	1,281,400
2025-02-24	17.560	17.940	17.320	17.730	17.506	1,657,200
2025-02-21	17.520	17.690	17.180	17.460	17.239	1,184,000
2025-02-20	17.240	17.710	17.190	17.610	17.387	1,208,900
2025-02-19	16.830	17.270	16.750	17.170	16.953	819,500
2025-02-18	17.290	17.500	16.720	16.830	16.617	1,075,600
2025-02-17	17.130	17.450	16.710	17.360	17.141	983,400
2025-02-14	16.920	17.270	16.880	17.040	16.825	711,500
2025-02-13	17.360	17.390	16.970	17.040	16.825	1,106,700
2025-02-12	17.280	17.360	17.130	17.360	17.141	1,021,500
2025-02-11	17.340	17.370	17.120	17.250	17.032	1,013,427
2025-02-10	17.260	17.440	17.000	17.370	17.150	1,027,500
2025-02-07	17.170	17.540	17.050	17.140	16.923	1,843,792
2025-02-06	16.820	17.050	16.610	17.010	16.795	1,465,092
2025-02-05	16.510	17.050	16.310	16.820	16.607	1,741,992
2025-01-27	16.320	16.600	16.120	16.160	15.956	1,344,800
2025-01-24	15.950	16.170	15.700	16.100	15.897	1,166,500

← NewerPage 7 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.