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
2023-11-01	41.990	42.400	41.410	41.880	39.996	994,682
2023-10-31	42.800	42.990	41.520	41.990	40.101	1,202,389
2023-10-30	43.000	43.500	40.020	42.800	40.874	1,869,029
2023-10-27	41.770	44.000	41.210	43.730	41.762	1,048,732
2023-10-26	42.510	42.800	41.430	41.870	39.986	677,656
2023-10-25	42.310	43.440	42.310	42.640	40.721	886,087
2023-10-24	42.730	43.780	42.100	43.000	41.065	707,909
2023-10-23	43.610	44.300	42.150	42.420	40.511	790,201
2023-10-20	44.510	45.490	43.800	43.940	41.963	388,611
2023-10-19	44.970	46.490	44.610	45.190	43.157	464,160
2023-10-18	45.830	45.900	44.500	45.100	43.071	554,961
2023-10-17	46.490	47.140	45.730	45.920	43.854	573,554
2023-10-16	48.870	48.880	46.660	46.980	44.866	369,861
2023-10-13	48.500	48.510	47.240	48.010	45.850	664,404
2023-10-12	48.520	48.550	47.700	48.410	46.232	533,009
2023-10-11	49.990	49.990	48.200	48.320	46.146	508,370
2023-10-10	49.640	50.160	48.970	49.490	47.263	803,932
2023-10-09	50.410	50.550	49.070	49.640	47.406	676,454
2023-09-28	49.320	52.440	49.010	50.350	48.084	988,207
2023-09-27	49.670	50.620	48.850	49.320	47.101	390,909
2023-09-26	49.640	50.190	48.360	49.670	47.435	582,413
2023-09-25	48.640	50.400	47.500	49.730	47.492	843,803
2023-09-22	47.500	48.800	47.190	48.530	46.346	617,005
2023-09-21	47.030	48.280	47.030	47.710	45.563	423,044
2023-09-20	48.000	49.090	47.430	47.600	45.458	775,602
2023-09-19	49.790	50.280	48.220	48.770	46.575	512,086
2023-09-18	50.390	50.760	49.530	49.810	47.569	286,255
2023-09-15	49.720	51.360	49.380	50.390	48.123	352,576
2023-09-14	50.000	50.410	49.090	49.620	47.387	324,270
2023-09-13	50.880	51.490	49.780	50.420	48.151	296,141
2023-09-12	50.900	51.300	50.380	50.750	48.466	190,791
2023-09-11	50.200	51.160	49.490	51.020	48.724	330,567
2023-09-08	49.940	50.650	49.620	50.210	47.951	410,859
2023-09-07	52.000	52.090	50.350	50.450	48.180	306,344
2023-09-06	51.400	51.940	50.980	51.730	49.402	337,381
2023-09-05	51.000	51.300	50.560	51.100	48.801	466,688
2023-09-04	50.910	51.390	49.980	50.500	48.228	591,968
2023-09-01	50.680	51.500	49.540	50.880	48.591	767,657
2023-08-31	52.660	52.660	50.660	51.000	48.705	955,871
2023-08-30	53.800	55.430	52.400	52.660	50.290	757,218
2023-08-29	50.950	54.800	50.300	53.810	51.389	838,010
2023-08-28	57.000	58.000	50.230	50.600	48.323	1,032,439
2023-08-25	55.510	55.770	54.240	55.770	53.261	224,655
2023-08-24	55.570	56.320	54.810	56.200	53.671	274,711
2023-08-23	56.100	56.680	54.750	56.200	53.671	236,040
2023-08-22	56.580	58.300	55.010	56.650	54.101	403,723
2023-08-21	57.010	58.180	56.550	57.670	55.075	359,980
2023-08-18	59.260	59.780	57.400	57.890	55.285	275,912
2023-08-17	58.100	59.390	57.400	58.850	56.202	237,695
2023-08-16	61.400	61.400	58.050	58.560	55.925	255,880
2023-08-15	60.150	60.750	59.430	60.040	57.338	201,486
2023-08-14	58.880	60.500	58.450	60.150	57.443	247,120
2023-08-11	60.680	61.650	59.840	60.020	57.319	106,919
2023-08-10	60.810	61.810	60.760	61.370	58.609	105,364
2023-08-09	61.400	61.850	60.830	61.380	58.618	59,715
2023-08-08	61.010	62.450	61.010	61.480	58.714	105,735
2023-08-07	63.310	63.310	61.540	62.020	59.229	106,188
2023-08-04	63.950	64.040	63.020	63.150	60.308	253,680
2023-08-03	63.310	64.090	63.010	63.550	60.690	140,024
2023-08-02	63.470	64.500	62.640	63.600	60.738	334,595

← NewerPage 13 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.