Kaili Catalyst & New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 100.60 | 102.06 | 98.500 | 99.780 | 66.610 | 569,877 |
| 2021-11-08 | 101.99 | 102.98 | 100.20 | 101.10 | 67.491 | 385,096 |
| 2021-11-05 | 105.93 | 106.15 | 100.00 | 101.75 | 67.925 | 898,172 |
| 2021-11-04 | 105.68 | 112.75 | 104.37 | 105.94 | 70.722 | 855,600 |
| 2021-11-03 | 102.08 | 105.80 | 101.12 | 105.68 | 70.549 | 270,579 |
| 2021-11-02 | 108.67 | 108.67 | 101.03 | 102.60 | 68.493 | 925,764 |
| 2021-11-01 | 114.00 | 114.29 | 106.00 | 108.68 | 72.551 | 674,521 |
| 2021-10-29 | 102.21 | 114.89 | 102.21 | 112.10 | 74.834 | 1,277,785 |
| 2021-10-28 | 101.80 | 103.52 | 97.860 | 97.860 | 65.328 | 377,241 |
| 2021-10-27 | 101.90 | 102.76 | 100.61 | 101.96 | 68.065 | 244,827 |
| 2021-10-26 | 101.28 | 103.44 | 100.59 | 101.98 | 68.079 | 297,451 |
| 2021-10-25 | 103.18 | 104.61 | 101.19 | 102.53 | 68.446 | 165,774 |
| 2021-10-22 | 106.33 | 107.40 | 103.00 | 103.19 | 68.886 | 263,053 |
| 2021-10-21 | 102.80 | 107.99 | 100.03 | 106.67 | 71.210 | 414,673 |
| 2021-10-20 | 102.50 | 105.20 | 102.00 | 103.15 | 68.860 | 167,406 |
| 2021-10-19 | 102.02 | 105.55 | 101.00 | 104.17 | 69.541 | 190,986 |
| 2021-10-18 | 100.93 | 102.95 | 100.80 | 102.58 | 68.479 | 144,950 |
| 2021-10-15 | 102.90 | 103.82 | 99.570 | 101.74 | 67.918 | 221,120 |
| 2021-10-14 | 102.92 | 104.61 | 102.67 | 103.11 | 68.833 | 116,716 |
← NewerPage 21 of 21 · 1,219 trading days
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.