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
2023-05-05	64.000	64.950	61.810	62.700	59.191	922,980
2023-05-04	64.010	67.360	63.780	64.110	60.522	1,222,429
2023-04-28	68.310	70.060	63.490	64.000	60.419	2,093,314
2023-04-27	69.500	71.200	68.090	70.570	66.621	332,723
2023-04-26	69.250	70.770	68.410	68.950	65.092	515,178
2023-04-25	68.400	69.980	68.000	69.250	65.375	237,408
2023-04-24	70.250	70.750	68.380	69.250	65.375	322,179
2023-04-21	71.940	72.180	70.080	70.250	66.319	610,675
2023-04-20	72.050	73.790	71.000	72.470	68.415	457,689
2023-04-19	74.540	74.540	72.600	73.210	69.113	428,790
2023-04-18	75.350	75.770	74.090	74.490	70.322	256,894
2023-04-17	74.970	75.940	74.180	75.350	71.133	333,879
2023-04-14	74.090	75.450	73.570	74.990	70.794	295,856
2023-04-13	73.700	75.100	73.150	73.990	69.850	266,650
2023-04-12	73.900	74.940	73.500	74.140	69.991	267,421
2023-04-11	74.880	75.880	72.940	74.210	70.057	492,077
2023-04-10	75.970	75.970	74.760	75.220	71.011	268,583
2023-04-07	74.150	75.790	74.050	74.760	70.576	515,258
2023-04-06	73.900	75.400	72.780	74.500	70.331	385,924
2023-04-04	73.750	74.000	72.520	73.000	68.915	575,003
2023-04-03	75.400	76.240	72.800	73.630	69.510	809,754
2023-03-31	77.200	77.920	75.150	75.400	71.181	377,813
2023-03-30	74.860	77.220	73.980	77.200	72.880	636,674
2023-03-29	75.900	75.900	73.900	74.320	70.161	427,649
2023-03-28	77.050	77.400	74.900	75.300	71.086	1,010,532
2023-03-27	79.100	81.090	76.760	77.750	73.399	1,196,236
2023-03-24	77.700	79.600	77.120	79.100	74.674	546,085
2023-03-23	77.500	79.870	77.500	78.250	73.871	421,390
2023-03-22	78.000	79.270	77.440	78.900	74.485	410,329
2023-03-21	79.160	80.990	76.860	78.000	73.635	1,237,499
2023-03-20	81.010	82.780	77.160	82.780	78.148	1,064,585
2023-03-17	83.890	84.590	80.220	81.990	77.402	700,862
2023-03-16	85.880	86.880	83.070	84.480	79.752	482,793
2023-03-15	85.130	86.790	85.130	86.680	81.829	290,460
2023-03-14	83.430	85.480	83.430	85.230	80.461	387,625
2023-03-13	86.300	86.620	82.990	83.700	79.016	409,045
2023-03-10	84.110	85.250	83.500	84.300	79.583	434,189
2023-03-09	86.120	86.770	83.740	84.000	79.299	601,131
2023-03-08	86.080	86.860	84.500	85.660	80.866	333,435
2023-03-07	84.500	86.500	84.400	85.700	80.904	458,805
2023-03-06	83.020	86.000	82.530	85.900	81.093	834,707
2023-03-03	82.000	83.170	81.420	82.950	78.308	314,289
2023-03-02	81.980	83.000	80.590	82.000	77.411	364,092
2023-03-01	81.840	82.380	80.330	81.530	76.968	442,725
2023-02-28	80.550	82.500	80.550	81.860	77.279	687,860
2023-02-27	79.050	81.280	79.050	79.880	75.410	299,895
2023-02-24	79.350	81.850	79.340	79.930	75.457	166,064
2023-02-23	81.050	81.960	80.090	80.250	75.759	228,042
2023-02-22	78.900	81.880	78.150	81.310	76.760	361,454
2023-02-21	78.180	80.200	76.330	79.110	74.683	307,272
2023-02-20	79.070	79.500	75.900	77.950	73.588	707,816
2023-02-17	80.000	80.500	78.600	79.100	74.674	315,383
2023-02-16	83.280	83.870	79.010	79.980	75.504	843,990
2023-02-15	84.540	85.570	83.360	83.380	78.714	418,020
2023-02-14	84.500	85.280	83.450	84.800	80.055	424,151
2023-02-13	82.340	86.210	82.340	84.100	79.394	1,096,374
2023-02-10	84.990	84.990	82.760	83.080	78.431	391,405
2023-02-09	83.380	85.250	83.220	84.900	80.149	536,740
2023-02-08	83.500	85.500	83.080	83.880	79.186	339,494
2023-02-07	84.230	85.990	83.120	83.900	79.205	713,091

← NewerPage 15 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.