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
2022-05-11	105.00	105.00	101.51	102.95	68.726	275,653
2022-05-10	96.000	105.56	93.180	102.82	68.639	540,919
2022-05-09	95.060	96.420	95.000	95.870	64.000	79,844
2022-05-06	97.000	99.400	94.800	95.900	64.020	207,435
2022-05-05	101.99	102.18	96.780	98.280	65.609	268,902
2022-04-29	89.450	101.99	87.950	100.20	66.890	545,836
2022-04-28	84.220	88.860	84.000	87.740	58.572	168,959
2022-04-27	83.980	86.270	80.130	86.000	57.411	269,152
2022-04-26	87.350	89.070	81.130	83.990	56.069	269,642
2022-04-25	92.340	94.090	85.990	87.080	58.132	175,299
2022-04-22	89.130	95.590	89.130	94.620	63.165	299,369
2022-04-21	92.110	94.960	89.700	90.390	60.342	157,346
2022-04-20	94.490	95.700	93.000	93.400	62.351	82,187
2022-04-19	96.950	97.400	94.370	94.620	63.165	71,523
2022-04-18	94.250	96.990	94.020	96.050	64.120	140,165
2022-04-15	94.200	96.370	93.600	95.650	63.853	138,507
2022-04-14	95.020	96.780	92.800	96.100	64.153	199,138
2022-04-13	94.600	96.900	94.120	94.690	63.212	120,934
2022-04-12	91.190	98.630	90.000	96.190	64.213	292,919
2022-04-11	95.470	95.640	91.000	91.790	61.276	139,172
2022-04-08	90.990	95.950	90.000	94.600	63.152	345,374
2022-04-07	85.880	91.450	85.850	91.030	60.769	482,245
2022-04-06	90.030	91.790	87.110	88.470	59.060	186,790
2022-04-01	90.180	92.300	89.710	89.990	60.075	162,731
2022-03-31	91.350	93.760	89.800	91.600	61.149	213,308
2022-03-30	89.510	91.950	89.010	91.040	60.775	121,324
2022-03-29	94.960	94.960	88.510	90.000	60.081	158,907
2022-03-28	93.420	94.930	90.300	92.100	61.483	138,972
2022-03-25	95.510	95.990	91.780	93.420	62.364	181,673
2022-03-24	94.600	96.670	93.380	95.150	63.519	142,616
2022-03-23	94.700	98.440	94.700	95.850	63.986	147,285
2022-03-22	97.000	98.670	96.130	96.440	64.380	165,365
2022-03-21	97.300	98.920	96.240	97.290	64.948	150,285
2022-03-18	100.00	102.45	98.000	98.390	65.682	206,675
2022-03-17	100.01	103.40	99.230	100.63	67.177	215,117
2022-03-16	101.00	101.98	94.500	99.670	66.537	253,852
2022-03-15	101.95	103.99	99.020	99.020	66.103	239,444
2022-03-14	103.95	104.99	99.700	102.17	68.205	232,992
2022-03-11	103.00	104.50	99.750	103.58	69.147	123,331
2022-03-10	105.93	105.93	101.00	103.88	69.347	276,175
2022-03-09	102.81	105.05	99.560	101.49	67.752	263,466
2022-03-08	103.12	107.32	102.09	102.22	68.239	315,775
2022-03-07	107.58	107.76	102.57	104.65	69.861	284,484
2022-03-04	105.52	110.01	105.52	106.83	71.316	335,272
2022-03-03	111.95	111.95	106.38	107.67	71.877	350,091
2022-03-02	110.25	112.06	108.50	111.85	74.668	225,673
2022-03-01	109.23	113.50	108.03	111.54	74.461	310,818
2022-02-28	107.30	113.00	107.01	109.20	72.898	292,560
2022-02-25	110.12	112.97	108.18	110.88	74.020	241,399
2022-02-24	110.34	111.95	106.43	109.60	73.165	309,325
2022-02-23	107.07	111.61	104.80	110.47	73.746	257,510
2022-02-22	109.75	109.75	105.10	107.67	71.877	277,961
2022-02-21	108.00	111.65	108.00	109.75	73.266	230,283
2022-02-18	107.97	110.47	106.25	109.56	73.139	289,968
2022-02-17	106.48	109.66	104.71	108.74	72.591	448,763
2022-02-16	106.63	110.75	105.16	105.56	70.469	468,078
2022-02-15	105.01	107.86	104.05	106.68	71.216	623,694
2022-02-14	99.220	107.36	99.000	106.94	71.390	827,412
2022-02-11	102.03	103.27	98.660	99.400	66.356	325,766
2022-02-10	104.00	104.73	101.12	103.00	68.760	408,731

← NewerPage 19 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.