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
2025-01-23	15.890	16.270	15.840	15.990	15.788	1,349,000
2025-01-22	15.800	15.950	15.610	15.730	15.531	831,800
2025-01-21	16.150	16.230	15.640	15.840	15.640	1,289,974
2025-01-20	15.720	16.150	15.680	16.150	15.946	1,388,500
2025-01-17	15.670	15.720	15.410	15.670	15.472	886,400
2025-01-16	15.630	15.900	15.410	15.590	15.393	1,061,800
2025-01-15	15.940	15.990	15.420	15.560	15.363	1,269,600
2025-01-14	14.930	15.830	14.930	15.810	15.610	1,616,900
2025-01-13	14.880	15.070	14.220	14.870	14.682	1,470,500
2025-01-10	15.300	15.680	14.770	14.800	14.613	1,212,000
2025-01-09	15.280	15.560	15.100	15.300	15.107	898,600
2025-01-08	15.330	15.590	14.810	15.290	15.097	1,288,019
2025-01-07	14.710	15.470	14.710	15.400	15.205	1,240,919
2025-01-06	14.780	14.870	13.810	14.710	14.524	1,551,382
2025-01-03	15.670	15.890	14.720	14.720	14.534	1,762,600
2025-01-02	16.000	16.360	15.490	15.660	15.462	1,642,958
2024-12-31	16.360	16.560	15.770	15.810	15.610	1,509,000
2024-12-30	16.770	16.850	15.880	16.250	16.045	1,395,600
2024-12-27	16.620	17.070	16.420	16.730	16.519	1,266,800
2024-12-26	16.160	16.760	15.980	16.460	16.252	1,723,919
2024-12-25	16.530	16.640	15.700	16.000	15.798	1,681,891
2024-12-24	16.670	17.130	16.320	16.640	16.430	1,713,174
2024-12-23	17.990	18.040	16.470	16.670	16.459	2,492,091
2024-12-20	17.300	18.160	17.160	18.000	17.772	1,870,639
2024-12-19	17.310	17.450	16.940	17.240	17.022	1,595,345
2024-12-18	17.770	17.860	16.910	17.300	17.081	1,672,352
2024-12-17	18.680	18.860	17.410	17.550	17.328	2,249,600
2024-12-16	18.810	19.170	18.530	18.760	18.523	1,812,775
2024-12-13	19.140	19.270	18.760	18.800	18.562	2,464,239
2024-12-12	18.990	19.390	18.900	19.310	19.066	3,573,026
2024-12-11	19.220	19.670	18.750	19.050	18.809	4,516,364
2024-12-10	19.020	21.600	18.710	19.420	19.175	6,257,020
2024-12-09	18.340	18.900	18.020	18.500	18.266	3,158,300
2024-12-06	18.320	18.490	17.900	18.150	17.921	1,273,152
2024-12-05	17.920	18.320	17.640	18.230	18.000	1,306,200
2024-12-04	18.310	18.380	17.750	17.930	17.703	1,429,300
2024-12-03	18.140	18.390	17.880	18.160	17.930	1,708,948
2024-12-02	18.040	18.300	17.830	18.100	17.871	1,637,800
2024-11-29	17.570	17.920	17.420	17.820	17.595	1,730,017
2024-11-28	17.650	17.940	17.450	17.650	17.427	1,873,257
2024-11-27	17.310	17.560	16.570	17.540	17.318	1,734,500
2024-11-26	17.530	17.750	17.160	17.320	17.101	1,205,764
2024-11-25	16.920	17.550	16.920	17.510	17.289	1,690,000
2024-11-22	17.920	18.000	16.900	16.940	16.726	1,586,000
2024-11-21	17.720	18.000	17.550	17.830	17.605	1,749,300
2024-11-20	17.350	17.790	17.240	17.790	17.565	1,360,600
2024-11-19	16.800	17.350	16.530	17.350	17.131	1,692,032
2024-11-18	17.180	17.560	16.520	16.700	16.489	2,182,780
2024-11-15	17.420	17.820	17.130	17.180	16.963	2,214,791
2024-11-14	18.450	18.960	17.500	17.580	17.358	2,736,695
2024-11-13	17.740	18.030	17.290	17.990	17.763	1,781,400
2024-11-12	17.860	18.430	17.490	17.720	17.496	2,836,800
2024-11-11	17.390	17.880	17.260	17.850	17.624	1,525,200
2024-11-08	17.680	17.880	17.240	17.480	17.259	2,341,245
2024-11-07	17.210	17.510	16.900	17.490	17.269	1,717,400
2024-11-06	17.090	17.550	16.750	17.150	16.933	2,124,200
2024-11-05	16.660	16.960	16.510	16.930	16.716	1,740,814
2024-11-04	16.100	16.640	15.840	16.600	16.390	1,779,839
2024-11-01	17.100	17.270	15.950	16.100	15.897	3,020,446
2024-10-31	16.670	17.420	16.670	17.180	16.963	2,356,074

← NewerPage 8 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.