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
2024-01-25	29.370	30.200	28.550	30.200	28.841	2,878,935
2024-01-24	30.130	30.210	28.120	29.160	27.848	2,187,313
2024-01-23	30.020	30.600	29.510	30.010	28.660	1,801,350
2024-01-22	31.850	31.850	30.160	30.400	29.032	1,162,557
2024-01-19	32.890	33.470	31.710	31.800	30.369	879,000
2024-01-18	31.840	33.050	31.380	33.050	31.563	1,104,616
2024-01-17	32.550	32.890	32.150	32.200	30.751	768,964
2024-01-16	33.900	33.900	32.220	32.910	31.429	978,280
2024-01-15	34.300	34.300	34.300	34.300	32.757	0
2024-01-12	34.780	35.580	34.200	34.300	32.757	610,534
2024-01-11	34.360	35.150	33.860	34.950	33.377	767,106
2024-01-10	34.200	35.330	33.930	34.340	32.795	697,284
2024-01-09	34.050	35.220	33.930	34.330	32.785	813,688
2024-01-08	34.500	34.950	34.020	34.050	32.518	789,030
2024-01-05	35.090	36.050	34.400	34.500	32.948	777,185
2024-01-04	35.960	35.960	34.800	35.150	33.568	802,360
2024-01-03	36.880	37.390	35.700	36.000	34.380	1,099,577
2024-01-02	37.190	37.770	36.040	37.080	35.412	1,430,395
2023-12-29	36.800	37.830	36.200	37.010	35.345	1,491,641
2023-12-28	34.790	37.770	34.440	36.770	35.115	2,577,378
2023-12-27	36.120	36.190	34.780	34.900	33.330	1,009,619
2023-12-26	36.630	36.630	35.700	35.990	34.371	395,834
2023-12-25	36.670	36.950	36.300	36.660	35.010	325,452
2023-12-22	36.090	37.500	35.830	36.700	35.049	706,309
2023-12-21	35.550	36.680	35.100	36.170	34.542	563,138
2023-12-20	36.270	36.570	35.450	35.510	33.912	441,118
2023-12-19	36.010	36.640	35.400	36.100	34.476	330,223
2023-12-18	36.150	36.440	35.730	35.870	34.256	526,369
2023-12-15	36.810	37.150	36.320	36.480	34.839	435,012
2023-12-14	36.420	37.520	36.110	36.590	34.944	526,259
2023-12-13	37.060	37.280	36.370	36.500	34.858	342,172
2023-12-12	37.180	37.220	36.750	37.110	35.440	339,277
2023-12-11	36.450	37.420	35.710	37.130	35.459	1,039,257
2023-12-08	37.810	38.000	36.310	36.350	34.714	1,026,468
2023-12-07	39.110	39.120	37.230	37.730	36.032	1,207,984
2023-12-06	39.280	40.150	38.980	39.100	37.341	679,179
2023-12-05	40.550	40.600	39.280	39.290	37.522	860,618
2023-12-04	40.750	40.970	40.290	40.420	38.601	434,821
2023-12-01	41.130	41.330	40.400	40.780	38.945	403,401
2023-11-30	42.140	42.260	41.200	41.320	39.461	411,549
2023-11-29	42.260	42.780	41.900	42.110	40.215	275,383
2023-11-28	41.660	42.500	41.210	42.300	40.397	476,803
2023-11-27	41.860	41.970	41.130	41.660	39.785	322,917
2023-11-24	43.130	43.130	41.500	41.680	39.805	547,251
2023-11-23	42.900	43.100	42.330	43.070	41.132	366,259
2023-11-22	43.340	43.730	42.510	42.710	40.788	577,568
2023-11-21	43.600	44.700	43.140	43.360	41.409	698,990
2023-11-20	43.900	44.140	42.810	43.590	41.629	1,149,919
2023-11-17	42.350	43.770	41.580	43.690	41.724	1,052,815
2023-11-16	42.890	42.890	42.210	42.350	40.444	946,547
2023-11-15	42.400	43.170	42.200	42.890	40.960	1,289,468
2023-11-14	41.920	42.690	41.640	42.010	40.120	1,230,376
2023-11-13	41.970	42.450	41.420	41.920	40.034	920,803
2023-11-10	42.750	42.750	41.500	41.800	39.919	1,136,898
2023-11-09	43.580	43.910	42.440	42.760	40.836	1,029,492
2023-11-08	42.520	44.180	42.050	43.400	41.447	1,658,797
2023-11-07	41.510	42.860	40.460	42.470	40.559	1,590,224
2023-11-06	40.260	41.520	39.870	41.380	39.518	1,813,588
2023-11-03	39.500	40.970	39.250	39.980	38.181	1,459,894
2023-11-02	41.880	42.010	39.280	39.480	37.704	1,470,392

← NewerPage 12 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.