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
2022-08-04	110.82	110.82	106.33	107.40	72.421	336,494
2022-08-03	112.48	113.80	106.30	108.95	73.467	588,109
2022-08-02	110.90	114.08	108.33	110.60	74.579	852,051
2022-08-01	105.00	112.85	105.00	111.82	75.402	762,676
2022-07-29	110.60	110.88	106.00	107.30	72.354	365,156
2022-07-28	110.08	111.02	108.46	109.73	73.993	342,951
2022-07-27	104.52	109.55	104.01	109.40	73.770	595,788
2022-07-26	105.00	105.00	102.55	104.66	70.574	264,453
2022-07-25	104.00	106.19	103.10	104.05	70.162	286,188
2022-07-22	104.88	106.80	103.11	104.37	70.378	258,645
2022-07-21	103.29	107.80	102.50	105.43	71.093	411,821
2022-07-20	103.31	104.64	102.00	103.42	69.738	410,331
2022-07-19	104.66	105.08	102.38	103.70	69.926	472,654
2022-07-18	106.00	108.23	103.72	105.80	71.342	355,534
2022-07-15	104.00	108.37	103.70	106.00	71.477	448,553
2022-07-14	103.00	106.35	103.00	105.65	71.241	211,530
2022-07-13	108.65	108.65	102.31	103.68	69.913	523,217
2022-07-12	109.24	113.80	105.31	106.05	71.511	465,318
2022-07-11	110.70	110.70	107.70	110.34	74.404	299,895
2022-07-08	112.50	113.29	109.78	110.70	74.647	294,459
2022-07-07	114.01	114.50	112.50	112.50	75.860	391,484
2022-07-06	112.67	115.60	111.11	114.30	77.074	620,531
2022-07-05	113.01	113.02	108.71	112.75	76.029	516,483
2022-07-04	108.97	113.00	106.50	113.00	76.198	848,869
2022-07-01	107.49	111.25	105.50	108.97	73.480	679,613
2022-06-30	103.70	107.89	102.20	106.00	71.477	622,379
2022-06-29	109.95	109.95	102.89	103.46	69.765	805,814
2022-06-28	111.55	111.99	109.00	109.52	73.851	520,808
2022-06-27	110.67	112.37	108.26	111.30	75.051	847,476
2022-06-24	109.99	113.68	107.00	112.00	75.523	1,727,331
2022-06-23	103.00	108.00	101.02	106.00	71.477	1,270,355
2022-06-22	104.44	105.67	102.81	103.03	69.475	476,981
2022-06-21	103.45	106.00	103.23	105.43	71.093	678,346
2022-06-20	101.51	104.97	101.51	104.50	70.466	649,314
2022-06-17	101.12	103.50	100.33	102.49	69.110	631,288
2022-06-16	102.50	104.25	101.52	102.61	69.191	482,819
2022-06-15	102.00	105.00	100.99	101.88	68.699	921,139
2022-06-14	105.15	105.16	101.30	102.50	69.117	606,261
2022-06-13	104.95	109.38	104.00	105.40	71.073	1,159,592
2022-06-10	100.25	105.91	100.05	104.00	70.129	2,923,097
2022-06-09	100.10	101.70	99.000	100.67	67.883	1,143,189
2022-06-08	109.00	109.00	104.53	106.95	72.118	349,682
2022-06-07	111.01	111.59	106.50	108.00	72.826	449,759
2022-06-06	110.84	115.98	110.00	111.00	74.849	595,660
2022-06-02	107.98	114.14	107.87	111.39	75.112	761,758
2022-06-01	104.00	111.00	104.00	108.33	73.048	334,482
2022-05-31	103.18	105.77	101.50	105.08	70.857	361,296
2022-05-30	99.330	103.42	98.000	102.20	68.915	243,931
2022-05-27	100.35	100.77	98.370	99.870	67.344	106,968
2022-05-26	98.250	101.68	95.200	98.640	66.514	167,906
2022-05-25	100.00	100.00	96.900	98.130	66.170	132,865
2022-05-24	103.40	105.00	99.590	99.960	66.730	172,377
2022-05-23	102.50	106.20	102.41	105.00	70.095	453,181
2022-05-20	103.99	103.99	101.10	102.79	68.619	150,542
2022-05-19	103.60	103.61	100.10	101.80	67.958	153,463
2022-05-18	102.54	105.48	102.53	103.90	69.360	245,835
2022-05-17	102.50	105.00	101.13	103.94	69.387	214,293
2022-05-16	101.67	106.86	100.00	102.84	68.653	427,228
2022-05-13	103.15	104.79	101.34	101.67	67.872	99,184
2022-05-12	102.94	104.88	101.03	103.15	68.860	150,879

← NewerPage 18 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.