Kaili Catalyst & New Materials Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	26.540	27.290	26.080	26.220	25.040	1,782,131
2024-04-29	26.110	26.800	26.060	26.550	25.355	1,670,125
2024-04-26	25.460	26.400	25.040	26.200	25.021	998,207
2024-04-25	24.750	26.090	24.510	25.660	24.505	1,171,686
2024-04-24	24.650	24.890	24.220	24.810	23.694	772,684
2024-04-23	25.150	25.550	24.430	24.570	23.464	1,001,456
2024-04-22	24.430	25.500	24.140	25.210	24.076	712,894
2024-04-19	24.800	25.210	24.430	24.680	23.569	804,746
2024-04-18	25.360	25.410	24.660	25.070	23.942	985,230
2024-04-17	25.000	26.110	24.910	25.360	24.219	1,179,942
2024-04-16	26.650	26.650	24.750	24.750	23.636	1,842,357
2024-04-15	27.130	28.240	26.000	26.780	25.575	1,546,754
2024-04-12	27.080	27.650	26.900	27.130	25.909	815,503
2024-04-11	26.860	27.790	26.800	27.090	25.871	1,178,153
2024-04-10	29.190	29.190	26.910	27.200	25.976	2,009,143
2024-04-09	28.170	29.350	27.980	29.000	27.695	1,160,685
2024-04-08	29.590	29.980	27.650	27.810	26.559	1,372,755
2024-04-03	29.220	29.680	28.660	29.540	28.211	1,053,872
2024-04-02	29.030	29.450	28.520	29.300	27.982	1,389,867
2024-04-01	28.610	29.080	28.380	28.990	27.686	1,365,144
2024-03-29	28.130	28.980	27.610	28.160	26.893	1,023,972
2024-03-28	28.210	28.940	27.800	28.300	27.027	2,114,194
2024-03-27	30.750	30.920	28.320	28.320	27.046	2,342,303
2024-03-26	30.600	31.410	30.380	31.110	29.710	989,860
2024-03-25	30.750	32.440	30.240	30.570	29.194	1,626,207
2024-03-22	31.980	32.000	31.040	31.080	29.682	1,382,913
2024-03-21	32.000	33.290	31.000	32.050	30.608	2,491,489
2024-03-20	32.230	32.870	31.700	32.370	30.913	1,660,508
2024-03-19	31.000	33.000	30.410	32.220	30.770	3,003,251
2024-03-18	29.060	31.120	29.000	30.980	29.586	2,678,355
2024-03-15	28.830	29.450	28.290	29.170	27.857	1,489,980
2024-03-14	28.760	29.640	28.670	29.150	27.838	1,541,024
2024-03-13	29.440	29.490	28.600	28.890	27.590	1,590,120
2024-03-12	28.670	29.880	28.420	29.390	28.068	2,424,307
2024-03-11	27.970	28.750	27.830	28.700	27.409	2,282,197
2024-03-08	28.000	28.490	27.270	27.940	26.683	2,478,381
2024-03-07	26.800	28.750	26.750	28.350	27.074	3,427,552
2024-03-06	26.500	27.270	25.910	26.910	25.699	1,762,952
2024-03-05	27.140	27.660	26.580	26.640	25.441	2,100,567
2024-03-04	27.670	28.590	26.650	27.120	25.900	3,047,132
2024-03-01	27.290	28.300	26.860	27.760	26.511	3,781,622
2024-02-29	26.400	27.500	26.120	26.550	25.355	4,848,542
2024-02-28	29.400	30.140	26.750	26.880	25.671	2,444,949
2024-02-27	28.950	29.550	28.350	29.550	28.220	1,628,763
2024-02-26	28.140	29.830	28.140	29.030	27.724	3,142,812
2024-02-23	27.120	28.200	26.690	28.160	26.893	1,359,851
2024-02-22	26.130	27.180	25.920	27.150	25.928	1,417,788
2024-02-21	25.630	27.310	25.500	26.360	25.174	1,481,054
2024-02-20	26.420	26.420	25.120	25.940	24.773	1,443,658
2024-02-19	26.200	27.460	25.800	26.540	25.346	2,420,580
2024-02-08	22.550	26.630	22.110	26.550	25.355	3,154,621
2024-02-07	23.600	24.100	22.230	22.580	21.564	2,350,888
2024-02-06	23.020	24.250	21.810	23.660	22.595	2,036,559
2024-02-05	24.700	24.730	21.540	23.010	21.975	2,602,136
2024-02-02	26.520	26.520	23.600	24.900	23.780	2,439,215
2024-02-01	27.000	27.000	25.780	26.000	24.830	1,649,402
2024-01-31	28.020	28.580	26.800	26.830	25.623	1,155,618
2024-01-30	28.190	29.270	28.030	28.290	27.017	1,165,396
2024-01-29	29.610	29.910	28.360	28.360	27.084	1,342,635
2024-01-26	30.200	30.350	29.200	29.220	27.905	1,254,163

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.