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
2026-10-23	24.080	25.190	22.540	25.060	25.060	2,249,028
2026-10-22	24.080	25.390	23.980	23.980	23.980	1,421,740
2026-10-21	25.380	25.580	24.870	25.000	25.000	1,244,800
2026-10-20	24.480	26.100	24.250	25.250	25.250	1,895,382
2026-10-19	24.080	25.480	23.630	24.560	24.560	2,873,157
2026-10-16	25.780	26.460	24.070	25.390	25.390	2,562,327
2026-10-15	24.000	24.570	23.620	23.810	23.810	1,475,920
2026-10-14	25.250	25.800	24.500	24.570	24.570	1,463,500
2026-10-13	24.930	25.700	23.900	25.540	25.540	1,621,600
2026-10-12	25.310	25.610	24.660	25.290	25.290	1,281,200
2026-10-09	25.780	25.780	24.110	25.180	25.180	1,862,410
2026-10-08	26.050	26.440	25.500	25.780	25.780	1,382,610
2026-09-30	26.620	26.630	25.940	25.950	25.950	918,400
2026-09-29	25.900	26.690	25.200	26.480	26.480	1,141,958
2026-09-28	26.480	26.480	25.600	26.050	26.050	1,358,799
2026-09-24	26.340	26.570	25.910	26.330	26.330	1,021,319
2026-09-23	26.280	26.390	25.900	26.230	26.230	1,021,582
2026-09-22	25.970	26.500	25.780	26.280	26.280	1,193,000
2026-09-21	25.410	26.150	25.340	25.930	25.850	1,269,100
2026-09-18	25.330	26.010	25.330	25.500	25.421	1,366,159
2026-09-17	25.670	25.670	24.880	25.330	25.252	1,198,750
2026-09-16	24.960	25.650	24.510	25.530	25.451	1,406,972
2026-09-15	25.960	25.960	24.780	24.950	24.873	1,418,800
2026-09-14	25.040	26.110	24.760	25.540	25.461	1,881,700
2026-09-11	25.500	25.970	24.600	25.040	24.963	1,855,034
2026-09-10	26.730	26.730	25.890	25.940	25.860	1,176,266
2026-09-09	26.700	27.150	26.410	26.600	26.518	1,787,671
2026-09-08	27.510	27.660	26.820	26.930	26.847	2,914,215
2026-09-07	27.300	28.350	26.900	27.510	27.425	3,588,700
2026-09-04	27.370	27.990	27.000	27.220	27.136	2,092,581
2026-09-03	27.130	27.280	26.330	26.570	26.488	965,000
2026-09-02	26.840	27.170	26.510	27.000	26.917	1,168,300
2026-09-01	27.220	27.250	26.650	27.090	27.006	1,062,300
2026-08-31	26.240	27.120	26.220	27.000	26.917	1,239,700
2026-08-28	26.530	26.850	25.880	26.510	26.428	1,314,596
2026-08-27	26.150	26.740	25.980	26.550	26.468	1,578,482
2026-08-26	27.330	27.390	25.710	26.280	26.199	2,438,192
2026-08-25	26.340	27.250	25.590	27.200	27.116	1,308,181
2026-08-24	26.140	26.660	25.830	26.140	26.059	1,272,104
2026-08-21	25.780	26.400	25.180	26.120	26.039	845,181
2026-08-20	25.570	26.350	25.550	25.990	25.910	1,233,123
2026-08-19	26.510	26.770	25.180	25.400	25.322	1,540,300
2026-08-18	26.950	26.990	26.460	26.910	26.827	812,682
2026-08-17	26.440	27.100	26.040	26.990	26.907	1,037,980
2026-08-14	26.500	26.750	26.030	26.400	26.319	1,000,200
2026-08-13	27.300	27.300	26.450	26.460	26.378	921,500
2026-08-12	26.790	27.150	26.560	26.980	26.897	950,301
2026-08-11	27.280	27.280	25.970	26.660	26.578	1,372,400
2026-08-10	26.080	26.820	25.600	26.670	26.588	1,515,800
2026-08-07	26.300	26.340	25.560	26.080	26.000	1,122,121
2026-08-06	25.900	26.350	25.630	26.320	26.239	1,208,700
2026-08-05	25.680	26.310	25.680	25.990	25.910	1,362,200
2026-08-04	25.260	25.920	25.000	25.680	25.601	1,550,100
2026-08-03	23.890	25.440	23.890	25.240	25.162	2,187,247
2026-07-31	23.610	24.960	23.610	24.020	23.946	1,449,144
2026-07-30	24.680	24.790	23.430	23.580	23.507	1,885,500
2026-07-29	24.810	25.280	24.020	24.360	24.285	1,436,169
2026-07-28	23.840	24.990	23.830	24.350	24.275	1,372,800
2026-07-27	22.900	24.350	22.850	24.050	23.976	1,762,600

Page 1 of 1 · 59 trading days

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.