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
2026-07-22	28.600	28.880	27.830	28.170	28.170	1,246,418
2026-07-21	28.700	29.000	27.270	28.760	28.760	1,845,974
2026-07-20	29.450	29.800	27.820	28.420	28.420	1,656,656
2026-07-17	30.460	30.920	28.910	29.050	29.050	1,390,698
2026-07-16	31.000	31.230	30.180	30.310	30.310	970,063
2026-07-15	30.500	31.600	30.500	31.280	31.280	1,033,115
2026-07-14	30.600	30.980	29.640	30.880	30.880	1,536,764
2026-07-13	30.480	31.660	30.030	31.090	31.090	1,731,867
2026-07-10	30.810	31.440	30.300	30.750	30.750	1,377,188
2026-07-09	30.550	31.150	29.830	30.790	30.790	1,427,548
2026-07-08	31.220	31.760	30.540	30.540	30.540	1,284,834
2026-07-07	32.720	33.130	31.470	31.560	31.560	1,637,215
2026-07-06	34.000	34.000	32.680	32.830	32.830	1,499,151
2026-07-03	33.400	34.500	33.250	33.470	33.470	1,670,007
2026-07-02	33.290	34.870	32.510	33.610	33.610	2,268,026
2026-07-01	31.770	33.700	31.680	33.100	33.100	2,416,293
2026-06-30	31.230	31.880	30.740	31.710	31.710	1,549,742
2026-06-29	31.830	31.830	30.290	31.230	31.230	2,538,247
2026-06-26	32.990	33.700	31.400	31.630	31.630	3,117,086
2026-06-25	35.300	35.500	32.980	33.400	33.400	2,538,235
2026-06-24	34.780	35.600	34.240	35.290	35.290	1,759,213
2026-06-23	35.600	36.280	34.700	34.880	34.880	1,865,439
2026-06-22	35.000	35.770	33.960	35.690	35.690	2,037,785
2026-06-18	35.140	36.030	34.840	34.990	34.990	1,474,433
2026-06-17	35.340	35.630	34.990	35.330	35.330	1,495,016
2026-06-16	34.410	35.500	34.260	35.340	35.340	1,702,576
2026-06-15	34.150	34.750	33.680	34.720	34.720	1,473,165
2026-06-12	32.870	33.750	32.800	33.500	33.500	1,836,807
2026-06-11	32.450	32.860	31.900	32.600	32.600	1,234,540
2026-06-10	32.600	33.080	32.050	32.560	32.260	1,173,361
2026-06-09	33.000	33.500	32.320	33.140	32.835	1,331,384
2026-06-08	33.050	34.380	32.110	32.790	32.488	2,060,071
2026-06-05	34.920	35.190	33.540	34.490	34.172	1,604,780
2026-06-04	35.400	35.590	33.970	34.270	33.954	2,651,632
2026-06-03	36.670	37.260	35.310	35.600	35.272	2,230,024
2026-06-02	36.710	37.300	35.900	36.280	35.946	1,589,484
2026-06-01	35.600	37.550	35.600	37.290	36.946	2,394,696
2026-05-29	38.880	39.190	35.710	35.900	35.569	3,736,418
2026-05-28	39.900	39.900	37.750	38.690	38.334	2,497,869
2026-05-27	41.860	41.860	38.890	39.160	38.799	3,470,864
2026-05-26	42.800	42.880	40.630	41.880	41.494	2,315,185
2026-05-25	42.950	42.960	41.780	42.380	41.990	1,889,507
2026-05-22	39.910	42.860	39.500	42.450	42.059	3,076,026
2026-05-21	41.310	42.200	39.610	39.810	39.443	2,856,774
2026-05-20	41.100	41.880	40.820	41.200	40.820	1,930,522
2026-05-19	41.780	41.980	40.800	41.570	41.187	1,857,818
2026-05-18	42.910	43.130	41.500	41.800	41.415	2,606,407
2026-05-15	42.480	43.980	42.450	42.910	42.515	3,015,655
2026-05-14	42.060	43.190	41.620	42.600	42.208	3,418,278
2026-05-13	42.610	42.610	41.730	42.060	41.673	1,937,924
2026-05-12	42.800	42.860	41.690	42.220	41.831	1,740,734
2026-05-11	42.640	43.100	41.890	42.800	42.406	2,160,531
2026-05-08	42.280	43.240	41.880	42.700	42.307	2,756,519
2026-05-07	41.100	42.370	40.770	42.280	41.890	2,405,366
2026-05-06	40.920	41.540	40.760	41.140	40.761	2,644,785
2026-04-30	40.550	41.380	40.530	40.750	40.375	1,852,009
2026-04-29	40.710	41.220	40.320	40.830	40.454	2,143,108
2026-04-28	40.700	41.600	40.530	41.090	40.711	2,214,489
2026-04-27	41.690	42.200	40.980	41.050	40.672	3,713,560
2026-04-24	42.530	44.880	41.000	41.210	40.830	7,790,889

← NewerPage 2 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.