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
2022-11-04	90.700	94.280	89.510	93.500	88.268	863,771
2022-11-03	90.500	93.590	89.300	93.020	87.815	497,079
2022-11-02	86.540	90.870	86.540	90.450	85.388	760,329
2022-11-01	89.000	89.000	85.660	85.890	81.084	547,657
2022-10-31	82.000	90.470	80.510	89.000	84.020	1,394,569
2022-10-28	86.800	88.040	84.400	85.500	80.715	486,692
2022-10-27	87.840	88.850	86.030	86.420	81.584	537,860
2022-10-26	87.120	89.000	86.170	87.350	82.462	491,705
2022-10-25	88.000	89.600	86.860	87.760	82.849	641,345
2022-10-24	89.000	90.370	87.290	88.900	83.925	501,951
2022-10-21	88.970	92.000	88.460	89.390	84.388	677,299
2022-10-20	87.800	90.190	86.970	88.220	83.283	498,071
2022-10-19	88.390	90.800	87.690	87.810	82.896	424,667
2022-10-18	84.900	89.300	84.710	87.750	82.839	383,423
2022-10-17	82.800	86.780	82.800	86.050	81.235	385,869
2022-10-14	79.660	84.950	78.200	83.520	78.846	559,080
2022-10-13	78.500	81.200	77.380	79.660	75.202	470,017
2022-10-12	80.610	80.980	75.430	79.100	74.674	676,108
2022-10-11	84.860	84.900	80.000	80.810	76.288	368,877
2022-10-10	114.71	117.98	112.10	116.00	78.220	510,468
2022-09-30	122.35	122.95	115.55	116.01	78.227	434,029
2022-09-29	122.62	125.50	120.69	122.17	82.381	298,478
2022-09-28	128.69	129.49	121.21	122.50	82.603	478,021
2022-09-27	119.20	126.77	119.20	125.90	84.896	494,656
2022-09-26	115.76	123.87	115.03	120.09	80.978	577,140
2022-09-23	118.01	119.99	115.01	116.22	78.369	382,020
2022-09-22	118.78	120.48	117.00	118.99	80.237	248,628
2022-09-21	118.21	120.98	117.66	118.78	80.095	376,401
2022-09-20	118.57	121.99	118.57	119.31	80.452	517,654
2022-09-19	119.22	123.00	117.52	117.83	79.454	959,602
2022-09-16	119.06	124.50	118.54	119.22	80.392	1,126,720
2022-09-15	124.03	124.98	120.13	120.50	81.255	620,085
2022-09-14	124.41	126.88	123.13	124.00	83.615	333,305
2022-09-13	124.65	126.98	123.02	125.11	84.363	235,715
2022-09-09	126.45	126.46	121.00	124.68	84.073	584,515
2022-09-08	128.00	128.00	125.13	125.42	84.572	564,310
2022-09-07	128.88	130.68	127.54	128.00	86.312	413,915
2022-09-06	127.31	130.11	125.51	128.88	86.906	267,723
2022-09-05	127.13	131.00	127.00	127.31	85.847	469,905
2022-09-02	127.40	131.00	127.30	129.17	87.101	336,616
2022-09-01	127.52	130.88	126.52	130.20	87.796	989,963
2022-08-31	133.39	135.39	128.60	130.50	87.998	649,283
2022-08-30	137.39	137.39	133.03	135.69	91.498	674,627
2022-08-29	137.98	139.69	134.50	136.10	91.774	779,121
2022-08-26	127.40	140.25	127.40	140.00	94.404	2,686,868
2022-08-25	128.20	131.50	126.20	128.50	86.649	733,563
2022-08-24	132.73	134.98	126.00	126.75	85.469	1,202,114
2022-08-23	130.19	136.80	128.48	132.74	89.508	1,064,165
2022-08-22	128.83	131.77	128.03	130.20	87.796	560,014
2022-08-19	132.60	132.99	127.76	130.66	88.106	535,914
2022-08-18	126.45	132.40	125.15	131.34	88.564	787,955
2022-08-17	123.26	128.70	122.53	126.31	85.173	791,537
2022-08-16	123.98	128.25	121.00	124.50	83.952	705,831
2022-08-15	121.57	125.89	121.57	125.03	84.309	898,826
2022-08-12	123.00	126.79	120.75	121.57	81.976	759,572
2022-08-11	121.83	125.31	120.12	124.04	83.642	871,110
2022-08-10	112.49	125.00	111.97	121.50	81.929	1,881,994
2022-08-09	113.96	113.96	110.02	112.00	75.523	659,012
2022-08-08	107.00	113.50	107.00	113.00	76.198	1,119,568
2022-08-05	106.98	109.18	106.03	107.00	72.152	716,314

← NewerPage 17 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.