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
2023-02-06	83.000	84.940	82.970	84.240	79.526	347,403
2023-02-03	84.960	85.800	82.550	83.720	79.035	425,815
2023-02-02	84.000	87.280	84.000	85.280	80.508	419,685
2023-02-01	83.000	84.300	82.500	84.300	79.583	367,405
2023-01-31	84.400	85.750	83.000	83.220	78.563	318,051
2023-01-30	84.140	86.580	83.800	84.880	80.130	267,220
2023-01-20	84.020	85.310	83.700	84.000	79.299	183,427
2023-01-19	83.180	84.750	83.010	84.700	79.960	265,690
2023-01-18	84.340	84.340	82.600	83.200	78.544	190,189
2023-01-17	82.490	84.790	80.860	83.700	79.016	692,177
2023-01-16	80.900	82.400	80.210	82.000	77.411	389,344
2023-01-13	80.080	81.350	79.200	80.100	75.618	460,265
2023-01-12	80.000	82.010	78.870	80.450	75.948	351,660
2023-01-11	81.050	83.200	80.550	81.350	76.798	528,689
2023-01-10	81.500	83.500	80.400	80.890	76.363	389,051
2023-01-09	84.390	85.540	81.040	81.540	76.977	599,466
2023-01-06	83.510	86.910	82.800	84.070	79.365	592,938
2023-01-05	83.770	86.000	83.310	83.650	78.969	601,333
2023-01-04	84.300	85.500	82.800	84.490	79.762	311,976
2023-01-03	85.220	85.400	82.600	84.740	79.998	312,380
2022-12-30	86.490	86.500	82.060	85.800	80.999	632,614
2022-12-29	80.010	85.450	80.010	85.300	80.527	523,092
2022-12-28	81.160	81.510	79.300	80.010	75.533	589,127
2022-12-27	80.550	83.000	79.330	81.150	76.609	408,050
2022-12-26	79.990	81.680	78.010	80.700	76.184	304,108
2022-12-23	82.430	82.430	78.500	79.330	74.891	256,967
2022-12-22	81.100	84.360	81.010	82.590	77.968	87,556
2022-12-21	81.000	83.800	80.250	82.460	77.846	123,399
2022-12-20	82.640	82.990	81.100	81.250	76.703	63,413
2022-12-19	83.900	84.200	81.060	82.640	78.015	243,608
2022-12-16	82.000	83.890	81.300	83.500	78.827	379,463
2022-12-15	82.690	83.210	80.550	82.150	77.553	235,709
2022-12-14	82.900	83.820	82.010	82.500	77.883	180,925
2022-12-13	85.170	86.370	82.120	82.520	77.902	275,138
2022-12-12	86.160	86.500	84.000	86.400	81.565	311,149
2022-12-09	86.700	88.370	85.800	86.490	81.650	203,052
2022-12-08	87.500	88.500	86.150	87.180	82.301	114,828
2022-12-07	89.210	89.800	86.070	87.620	82.717	264,682
2022-12-06	88.360	89.870	87.510	89.100	84.114	179,550
2022-12-05	88.800	90.550	87.300	89.980	84.945	331,383
2022-12-02	90.400	91.480	87.940	88.800	83.831	288,766
2022-12-01	87.920	91.300	87.050	89.570	84.558	349,399
2022-11-30	88.360	88.360	86.090	86.880	82.018	102,564
2022-11-29	87.240	87.800	86.660	87.210	82.330	153,764
2022-11-28	91.120	91.120	86.880	87.630	82.726	473,980
2022-11-25	90.360	93.390	88.510	91.850	86.710	501,972
2022-11-24	88.410	91.170	87.520	90.360	85.303	272,572
2022-11-23	85.430	89.460	83.510	89.050	84.067	410,056
2022-11-22	87.030	87.930	85.600	85.800	80.999	272,643
2022-11-21	89.370	89.370	85.670	86.820	81.962	240,580
2022-11-18	89.990	90.000	86.510	87.750	82.839	392,235
2022-11-17	89.000	90.950	86.080	89.880	84.850	402,364
2022-11-16	92.980	93.420	88.560	88.660	83.699	230,562
2022-11-15	89.660	93.430	89.540	92.160	87.003	260,379
2022-11-14	91.800	93.800	86.750	90.650	85.577	466,402
2022-11-11	94.000	94.000	88.540	91.340	86.229	481,807
2022-11-10	92.840	95.740	90.450	90.800	85.719	472,908
2022-11-09	95.110	95.150	93.500	93.750	88.504	450,060
2022-11-08	98.200	99.600	95.300	95.860	90.496	536,989
2022-11-07	91.770	100.37	89.960	100.37	94.753	1,073,537

← NewerPage 16 of 21 · 1,219 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.