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
2024-10-30	16.750	17.440	16.510	16.800	16.588	2,776,298
2024-10-29	18.080	18.700	17.020	17.020	16.805	3,684,200
2024-10-28	17.600	19.000	17.160	17.710	17.486	4,275,421
2024-10-25	16.310	16.790	16.300	16.650	16.440	1,595,500
2024-10-24	16.420	16.660	16.210	16.250	16.045	1,232,933
2024-10-23	16.460	16.890	16.350	16.520	16.311	1,777,000
2024-10-22	16.250	16.630	16.130	16.500	16.291	1,724,300
2024-10-21	15.970	16.460	15.970	16.270	16.064	2,394,362
2024-10-18	15.520	16.200	15.300	15.950	15.748	2,061,474
2024-10-17	15.550	15.850	15.480	15.500	15.304	1,584,800
2024-10-16	15.430	15.710	15.220	15.510	15.314	1,340,900
2024-10-15	15.640	15.960	15.380	15.410	15.215	1,762,882
2024-10-14	15.210	15.780	14.960	15.650	15.452	2,051,930
2024-10-11	15.840	15.840	14.770	15.060	14.870	2,227,300
2024-10-10	15.660	16.350	15.480	15.850	15.650	2,671,091
2024-10-09	17.000	17.090	15.480	15.480	15.284	3,811,954
2024-10-08	19.180	19.200	16.420	17.800	17.575	5,385,949
2024-09-30	14.850	16.410	14.700	16.310	16.104	4,496,882
2024-09-27	14.190	14.770	13.860	14.350	14.169	2,013,938
2024-09-26	13.240	13.770	13.240	13.770	13.596	1,177,538
2024-09-25	13.410	13.660	13.310	13.380	13.211	1,309,638
2024-09-24	12.940	13.290	12.870	13.260	13.092	1,391,000
2024-09-23	12.640	12.920	12.550	12.800	12.638	669,391
2024-09-20	12.990	13.040	12.650	12.700	12.539	831,700
2024-09-19	12.600	13.030	12.550	12.890	12.727	910,500
2024-09-18	12.810	12.880	12.290	12.590	12.431	832,100
2024-09-13	13.070	13.080	12.740	12.800	12.638	792,800
2024-09-12	13.160	13.270	12.940	12.940	12.776	1,022,000
2024-09-11	13.220	13.250	13.040	13.080	12.915	607,000
2024-09-10	13.160	13.270	12.980	13.230	13.063	861,191
2024-09-09	13.070	13.280	12.830	13.140	12.974	699,600
2024-09-06	13.480	13.500	13.070	13.070	12.905	862,100
2024-09-05	13.420	13.580	13.330	13.430	13.260	854,300
2024-09-04	13.660	13.780	13.300	13.360	13.191	1,220,900
2024-09-03	13.770	14.050	13.660	13.800	13.626	831,500
2024-09-02	14.220	14.350	13.750	13.770	13.596	1,137,000
2024-08-30	14.070	14.290	13.960	14.050	13.872	1,096,400
2024-08-29	13.710	14.110	13.570	13.970	13.793	717,900
2024-08-28	13.730	13.940	13.500	13.860	13.685	718,300
2024-08-27	14.160	14.180	13.670	13.740	13.566	827,000
2024-08-26	13.710	14.190	13.680	14.170	13.991	1,249,401
2024-08-23	14.100	14.100	13.570	13.710	13.537	1,276,800
2024-08-22	14.700	14.700	14.010	14.050	13.872	1,106,500
2024-08-21	14.320	14.630	14.270	14.630	14.445	910,400
2024-08-20	14.640	14.780	14.260	14.570	14.386	800,500
2024-08-19	14.770	14.910	14.490	14.660	14.475	848,700
2024-08-16	15.360	15.360	14.700	14.750	14.564	1,054,829
2024-08-15	14.910	15.030	14.510	14.940	14.751	1,038,300
2024-08-14	14.840	15.130	14.780	14.900	14.712	766,600
2024-08-13	14.500	14.960	14.300	14.930	14.741	970,000
2024-08-12	14.600	14.640	14.300	14.500	14.317	863,800
2024-08-09	14.630	14.810	14.520	14.640	14.455	1,272,300
2024-08-08	14.810	14.820	14.210	14.480	14.297	1,176,114
2024-08-07	14.880	14.990	14.710	14.810	14.623	909,300
2024-08-06	14.720	15.090	14.690	14.820	14.633	1,139,100
2024-08-05	15.070	15.440	14.630	14.650	14.465	1,465,000
2024-08-02	15.450	15.560	15.080	15.120	14.929	1,027,291
2024-08-01	15.650	15.780	15.440	15.540	15.344	1,422,400
2024-07-31	15.350	15.670	15.130	15.650	15.452	1,183,212
2024-07-30	15.140	15.300	15.000	15.190	14.998	841,975

← NewerPage 9 of 21 · 1,212 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.