Kaili Catalyst & New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.130 | 22.430 | 21.760 | 21.800 | 21.229 | 378,199 |
| 2024-07-26 | 21.520 | 22.270 | 21.520 | 22.130 | 21.551 | 439,008 |
| 2024-07-25 | 21.600 | 22.020 | 21.490 | 21.610 | 21.044 | 672,925 |
| 2024-07-24 | 21.870 | 22.800 | 21.690 | 21.730 | 21.161 | 495,277 |
| 2024-07-23 | 22.620 | 22.790 | 21.680 | 22.070 | 21.492 | 489,517 |
| 2024-07-22 | 22.670 | 22.990 | 22.560 | 22.790 | 22.193 | 491,196 |
| 2024-07-19 | 22.400 | 23.020 | 22.370 | 22.680 | 22.086 | 673,913 |
| 2024-07-18 | 22.480 | 22.860 | 21.650 | 22.550 | 21.960 | 580,445 |
| 2024-07-17 | 22.740 | 22.930 | 22.230 | 22.550 | 21.960 | 493,905 |
| 2024-07-16 | 22.560 | 22.890 | 22.500 | 22.770 | 22.174 | 293,183 |
| 2024-07-15 | 23.010 | 23.090 | 22.560 | 22.740 | 22.145 | 442,722 |
| 2024-07-12 | 23.300 | 23.440 | 22.850 | 22.990 | 22.388 | 560,384 |
| 2024-07-11 | 23.170 | 23.440 | 22.900 | 23.310 | 22.700 | 896,743 |
| 2024-07-10 | 23.010 | 23.240 | 22.560 | 22.770 | 22.174 | 758,934 |
| 2024-07-09 | 23.100 | 23.420 | 22.320 | 23.150 | 22.544 | 1,196,328 |
| 2024-07-08 | 23.900 | 24.050 | 22.870 | 23.100 | 22.495 | 795,130 |
| 2024-07-05 | 24.100 | 24.100 | 24.100 | 24.100 | 23.469 | 0 |
| 2024-07-04 | 25.120 | 25.300 | 24.030 | 24.100 | 23.469 | 870,200 |
| 2024-07-03 | 25.710 | 26.120 | 25.000 | 25.120 | 24.462 | 768,536 |
| 2024-07-02 | 25.610 | 26.200 | 25.600 | 25.800 | 25.125 | 327,657 |
| 2024-07-01 | 25.390 | 25.930 | 25.100 | 25.800 | 25.125 | 469,976 |
| 2024-06-28 | 25.120 | 26.060 | 25.000 | 25.550 | 24.881 | 484,606 |
| 2024-06-27 | 25.570 | 25.820 | 25.200 | 25.370 | 24.706 | 465,871 |
| 2024-06-26 | 24.930 | 25.840 | 24.780 | 25.830 | 25.154 | 695,958 |
| 2024-06-25 | 25.190 | 25.380 | 24.810 | 25.150 | 24.492 | 571,418 |
| 2024-06-24 | 25.810 | 26.280 | 24.660 | 25.330 | 24.667 | 1,534,777 |
| 2024-06-21 | 26.590 | 26.740 | 26.020 | 26.300 | 25.611 | 799,376 |
| 2024-06-20 | 26.840 | 27.580 | 26.670 | 26.710 | 26.011 | 1,367,086 |
| 2024-06-19 | 27.240 | 27.590 | 26.790 | 26.940 | 26.235 | 839,624 |
| 2024-06-18 | 27.100 | 27.600 | 27.010 | 27.430 | 26.712 | 789,577 |
| 2024-06-17 | 26.510 | 27.290 | 26.490 | 27.140 | 26.429 | 793,600 |
| 2024-06-14 | 26.630 | 26.880 | 26.500 | 26.750 | 26.050 | 735,141 |
| 2024-06-13 | 26.330 | 27.330 | 26.110 | 26.890 | 26.186 | 1,164,434 |
| 2024-06-12 | 26.230 | 26.800 | 26.230 | 26.490 | 25.796 | 658,355 |
| 2024-06-11 | 25.460 | 26.680 | 24.930 | 26.400 | 25.709 | 1,205,518 |
| 2024-06-07 | 25.370 | 25.950 | 25.300 | 25.460 | 24.793 | 661,254 |
| 2024-06-06 | 26.450 | 27.000 | 25.550 | 25.880 | 24.715 | 1,298,447 |
| 2024-06-05 | 27.120 | 27.630 | 26.740 | 26.770 | 25.565 | 904,723 |
| 2024-06-04 | 27.220 | 27.500 | 26.390 | 27.350 | 26.119 | 1,137,874 |
| 2024-06-03 | 27.770 | 27.770 | 27.000 | 27.270 | 26.043 | 1,186,924 |
| 2024-05-31 | 27.790 | 28.150 | 27.000 | 27.710 | 26.463 | 1,491,254 |
| 2024-05-30 | 26.840 | 29.480 | 26.840 | 27.760 | 26.511 | 2,681,169 |
| 2024-05-29 | 26.580 | 27.080 | 26.300 | 26.740 | 25.537 | 794,082 |
| 2024-05-28 | 26.430 | 26.930 | 26.230 | 26.370 | 25.183 | 722,488 |
| 2024-05-27 | 26.520 | 26.590 | 25.840 | 26.530 | 25.336 | 872,971 |
| 2024-05-24 | 27.390 | 27.510 | 26.340 | 26.540 | 25.346 | 1,044,739 |
| 2024-05-23 | 27.800 | 28.080 | 27.210 | 27.340 | 26.110 | 946,866 |
| 2024-05-22 | 27.630 | 28.100 | 27.440 | 28.100 | 26.836 | 980,633 |
| 2024-05-21 | 28.100 | 28.160 | 27.500 | 27.630 | 26.387 | 910,992 |
| 2024-05-20 | 27.700 | 28.490 | 27.600 | 28.200 | 26.931 | 1,368,254 |
| 2024-05-17 | 27.100 | 27.710 | 27.010 | 27.600 | 26.358 | 1,079,486 |
| 2024-05-16 | 26.320 | 28.000 | 26.310 | 27.210 | 25.986 | 1,494,305 |
| 2024-05-15 | 26.410 | 26.910 | 26.280 | 26.300 | 25.117 | 709,996 |
| 2024-05-14 | 26.800 | 27.070 | 26.200 | 26.600 | 25.403 | 997,042 |
| 2024-05-13 | 27.530 | 28.130 | 26.580 | 26.780 | 25.575 | 2,193,494 |
| 2024-05-10 | 28.500 | 28.570 | 27.450 | 27.560 | 26.320 | 1,144,348 |
| 2024-05-09 | 28.040 | 28.670 | 28.040 | 28.350 | 27.074 | 1,282,639 |
| 2024-05-08 | 28.100 | 28.590 | 27.780 | 28.040 | 26.778 | 1,267,250 |
| 2024-05-07 | 27.100 | 28.400 | 27.100 | 28.310 | 27.036 | 1,743,139 |
| 2024-05-06 | 26.520 | 27.800 | 26.520 | 27.360 | 26.129 | 2,153,418 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3000 CNY |
| 2025-06-26 | 0.3000 CNY |
| 2025-01-17 | 0.2000 CNY |
| 2024-06-07 | 0.5000 CNY |
| 2023-05-17 | 0.7000 CNY |
| 2022-05-25 | 1.0000 CNY |
| 2021-09-17 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.