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
2022-02-09	101.95	105.60	99.980	104.94	70.055	512,136
2022-02-08	99.300	103.70	95.010	101.43	67.711	1,141,781
2022-02-07	104.10	105.00	98.980	99.440	66.383	670,546
2022-01-28	101.97	107.48	100.19	103.44	69.053	847,994
2022-01-27	109.01	110.62	100.19	100.19	66.884	2,092,721
2022-01-26	115.70	116.11	111.00	112.99	75.429	528,571
2022-01-25	116.71	119.46	114.12	115.10	76.837	694,313
2022-01-24	118.00	120.00	109.10	119.90	80.041	1,265,038
2022-01-21	124.64	124.64	116.12	116.12	77.518	1,635,270
2022-01-20	120.41	138.84	120.00	126.30	84.314	1,952,703
2022-01-19	116.00	117.90	111.11	115.70	77.238	885,231
2022-01-18	116.01	116.98	114.33	116.87	78.019	538,801
2022-01-17	116.98	122.00	115.80	117.60	78.506	621,558
2022-01-14	116.59	118.46	114.21	115.51	77.111	575,006
2022-01-13	115.38	117.75	115.26	116.16	77.545	630,642
2022-01-12	115.05	118.27	114.15	117.38	78.359	659,517
2022-01-11	123.12	125.20	117.11	117.87	78.686	729,890
2022-01-10	120.88	124.06	118.22	122.71	81.917	664,329
2022-01-07	121.00	126.22	120.02	122.52	81.790	1,105,498
2022-01-06	123.48	128.44	122.08	122.50	81.777	747,793
2022-01-05	123.98	126.99	120.63	123.95	82.745	827,876
2022-01-04	125.00	127.44	117.62	124.49	83.106	888,727
2021-12-31	121.58	126.96	121.58	125.00	83.446	610,492
2021-12-30	119.49	123.50	117.88	121.58	81.163	673,600
2021-12-29	114.22	122.31	114.22	119.50	79.774	1,180,825
2021-12-28	114.39	116.33	114.21	114.67	76.550	561,990
2021-12-27	115.53	119.88	113.14	114.39	76.363	644,406
2021-12-24	120.40	121.50	117.02	117.83	78.660	704,302
2021-12-23	117.84	120.83	116.87	118.63	79.194	1,046,446
2021-12-22	108.00	118.78	108.00	118.08	78.827	1,169,098
2021-12-21	106.65	109.09	106.00	109.01	72.772	324,941
2021-12-20	107.16	108.49	105.23	106.43	71.049	414,526
2021-12-17	112.00	112.48	109.00	110.14	73.526	659,122
2021-12-16	108.90	114.00	106.56	112.46	75.075	1,338,593
2021-12-15	111.00	112.36	108.90	108.90	72.698	444,656
2021-12-14	111.68	113.15	109.36	110.64	73.860	688,046
2021-12-13	109.00	115.98	107.45	111.30	74.300	919,696
2021-12-10	109.18	109.83	107.55	108.55	72.465	391,930
2021-12-09	107.89	109.50	105.80	108.70	72.565	994,861
2021-12-08	108.07	110.69	107.88	109.13	72.852	361,881
2021-12-07	113.02	113.02	107.00	108.29	72.291	775,845
2021-12-06	115.50	117.00	110.11	110.80	73.967	664,570
2021-12-03	114.88	117.71	114.86	116.55	77.805	423,698
2021-12-02	116.72	119.30	114.68	115.00	76.770	484,877
2021-12-01	118.74	121.03	115.12	117.49	78.433	847,922
2021-11-30	121.69	123.98	117.18	119.09	79.501	749,001
2021-11-29	119.19	123.50	116.74	120.00	80.108	865,971
2021-11-26	122.98	126.00	119.01	120.00	80.108	797,594
2021-11-25	118.18	122.39	116.01	121.16	80.883	954,640
2021-11-24	118.66	122.60	116.52	118.82	79.320	1,139,943
2021-11-23	119.00	121.77	114.55	118.42	79.053	968,534
2021-11-22	122.60	125.00	118.50	120.18	80.228	1,124,163
2021-11-19	115.00	125.00	115.00	122.48	81.764	1,069,630
2021-11-18	111.76	118.80	111.76	115.85	77.338	694,780
2021-11-17	111.74	117.00	110.15	112.50	75.101	668,728
2021-11-16	112.91	119.88	111.03	112.03	74.788	1,174,488
2021-11-15	108.52	115.90	107.00	113.60	75.836	1,366,295
2021-11-12	105.77	111.00	104.00	105.50	70.428	1,000,797
2021-11-11	99.580	104.85	99.580	103.20	68.893	729,558
2021-11-10	100.50	102.88	98.370	99.870	66.670	516,516

← NewerPage 20 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.