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
2023-08-01	63.200	63.490	62.580	63.020	60.184	101,800
2023-07-31	62.500	63.530	62.140	62.920	60.089	185,766
2023-07-28	60.670	62.930	60.110	62.190	59.392	337,381
2023-07-27	62.550	63.010	60.720	61.160	58.408	241,361
2023-07-26	62.160	62.160	61.310	61.710	58.933	105,668
2023-07-25	60.860	62.310	60.260	61.960	59.172	247,460
2023-07-24	60.900	61.230	60.130	60.570	57.845	127,226
2023-07-21	60.760	61.570	59.880	61.330	58.570	439,413
2023-07-20	60.890	61.590	60.750	61.020	58.274	165,088
2023-07-19	62.370	62.690	60.500	61.020	58.274	242,993
2023-07-18	60.840	63.180	60.830	62.370	59.564	255,965
2023-07-17	62.800	62.800	60.830	61.330	58.570	216,703
2023-07-14	64.230	64.230	61.680	61.980	59.191	310,266
2023-07-13	63.490	64.800	63.040	64.100	61.216	306,422
2023-07-12	64.450	64.450	62.640	63.150	60.308	367,641
2023-07-11	63.430	64.880	63.020	64.620	61.712	351,115
2023-07-10	63.850	65.030	62.230	63.050	60.213	915,974
2023-07-07	64.560	64.740	63.100	64.230	61.340	297,879
2023-07-06	65.660	65.660	63.800	64.320	61.426	247,472
2023-07-05	66.390	67.220	65.200	65.680	62.725	172,985
2023-07-04	66.340	66.960	65.520	66.880	63.871	267,402
2023-07-03	63.800	66.600	63.800	66.380	63.393	861,961
2023-06-30	63.200	65.460	62.530	63.790	60.920	876,214
2023-06-29	62.070	65.140	62.070	62.750	59.926	629,722
2023-06-28	63.550	63.870	61.870	62.000	59.210	313,904
2023-06-27	62.630	63.200	61.970	62.600	59.783	320,850
2023-06-26	62.940	64.920	62.030	62.150	59.353	939,367
2023-06-21	63.330	64.000	62.950	63.500	60.643	274,440
2023-06-20	65.180	65.180	63.400	63.650	60.786	359,577
2023-06-19	65.490	66.600	63.550	64.710	61.798	573,907
2023-06-16	65.000	65.650	64.040	64.900	61.980	490,518
2023-06-15	61.910	66.200	61.110	65.700	62.744	1,414,897
2023-06-14	58.840	63.200	57.290	62.200	59.401	1,140,972
2023-06-13	57.990	58.960	57.630	58.470	55.839	349,340
2023-06-12	57.810	59.310	57.000	58.090	55.476	606,195
2023-06-09	58.470	59.270	57.040	58.500	55.868	872,525
2023-06-08	60.220	60.220	58.460	59.070	56.412	975,921
2023-06-07	59.590	61.540	59.400	60.450	57.730	602,722
2023-06-06	60.500	61.690	59.660	60.550	57.825	233,369
2023-06-05	62.780	63.380	60.400	60.960	58.217	506,176
2023-06-02	61.100	63.340	60.310	62.900	60.070	430,381
2023-06-01	60.010	62.150	60.010	61.180	58.427	320,855
2023-05-31	61.700	61.750	60.160	60.550	57.825	299,079
2023-05-30	63.550	64.150	61.000	62.240	59.439	544,532
2023-05-29	63.610	64.780	62.990	63.500	60.643	262,013
2023-05-26	63.260	63.880	62.630	63.880	61.006	257,691
2023-05-25	62.890	64.300	62.890	63.250	60.404	351,532
2023-05-24	62.130	64.500	60.920	63.530	60.671	562,888
2023-05-23	61.260	63.000	60.910	62.300	59.497	564,323
2023-05-22	60.260	61.780	60.000	61.360	58.599	515,565
2023-05-19	60.920	61.710	60.250	60.560	57.835	541,568
2023-05-18	60.900	61.570	59.660	60.470	57.749	433,387
2023-05-17	60.630	61.400	59.500	60.630	57.902	495,578
2023-05-16	62.400	63.180	60.750	60.980	57.568	543,752
2023-05-15	59.280	61.490	59.280	61.320	57.889	840,033
2023-05-12	61.500	62.590	60.060	60.810	57.407	610,457
2023-05-11	62.700	63.650	61.840	62.030	58.559	406,698
2023-05-10	61.140	62.870	60.330	62.200	58.719	980,366
2023-05-09	62.470	63.700	60.710	60.780	57.379	683,766
2023-05-08	63.150	64.000	61.600	62.760	59.248	497,726

← NewerPage 14 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.