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
2026-04-23	39.900	40.010	39.000	39.240	38.879	1,267,405
2026-04-22	39.770	39.980	39.520	39.880	39.513	943,489
2026-04-21	39.220	39.900	38.930	39.820	39.453	1,229,249
2026-04-20	39.210	39.800	38.750	39.210	38.849	1,495,003
2026-04-17	38.760	39.230	38.660	39.080	38.720	1,116,015
2026-04-16	37.980	39.210	37.000	38.800	38.443	1,518,192
2026-04-15	38.700	38.700	37.680	37.800	37.452	1,420,260
2026-04-14	38.260	38.520	38.000	38.450	38.096	1,222,354
2026-04-13	38.150	38.480	37.850	38.100	37.749	919,435
2026-04-10	38.400	39.210	38.360	38.510	38.155	1,100,107
2026-04-09	38.200	38.870	37.950	38.220	37.868	1,093,071
2026-04-08	37.990	38.900	37.500	38.820	38.462	1,783,779
2026-04-07	36.870	37.360	36.750	36.990	36.649	1,106,210
2026-04-03	37.440	37.660	36.710	36.750	36.411	1,153,985
2026-04-02	38.250	38.380	37.240	37.440	37.095	686,605
2026-04-01	38.060	38.380	37.690	38.250	37.898	824,425
2026-03-31	38.270	38.600	37.310	37.370	37.026	1,079,608
2026-03-30	37.790	38.550	37.570	38.270	37.917	951,054
2026-03-27	36.810	38.260	36.810	37.890	37.541	833,656
2026-03-26	38.010	38.780	37.020	37.230	36.887	1,669,690
2026-03-25	37.610	39.050	37.610	38.350	37.997	1,226,606
2026-03-24	38.010	38.090	36.900	37.890	37.541	1,581,604
2026-03-23	39.830	39.850	36.810	36.990	36.649	2,750,977
2026-03-20	41.560	41.730	40.250	40.510	40.137	1,543,263
2026-03-19	43.000	43.000	41.080	41.390	41.009	1,590,135
2026-03-18	43.470	43.830	42.540	43.360	42.961	755,813
2026-03-17	45.270	45.350	43.200	43.260	42.861	1,681,947
2026-03-16	45.270	46.190	43.710	44.810	44.397	1,976,595
2026-03-13	45.300	46.360	44.710	45.270	44.853	1,770,339
2026-03-12	44.980	46.170	43.850	45.610	45.190	2,976,842
2026-03-11	44.860	45.410	44.300	44.730	44.318	1,606,489
2026-03-10	44.550	45.400	44.550	44.960	44.546	1,252,760
2026-03-09	45.810	45.960	43.770	44.380	43.971	2,790,483
2026-03-06	44.280	46.050	44.280	46.050	45.626	2,641,363
2026-03-05	45.030	45.990	44.200	44.760	44.348	3,195,438
2026-03-04	43.020	44.940	42.670	44.550	44.140	2,663,675
2026-03-03	43.790	44.980	42.080	43.380	42.980	3,435,428
2026-03-02	45.220	45.220	43.580	43.830	43.426	2,288,295
2026-02-27	43.900	45.480	43.200	45.260	44.843	3,655,961
2026-02-26	44.130	45.000	43.610	44.880	44.467	2,136,345
2026-02-25	43.050	44.550	43.050	44.210	43.803	2,379,113
2026-02-24	42.180	43.730	41.780	43.290	42.891	2,492,812
2026-02-13	42.000	42.270	41.400	41.680	41.296	1,606,056
2026-02-12	41.960	42.800	41.520	42.100	41.712	1,443,448
2026-02-11	41.650	42.720	41.310	41.960	41.573	1,804,544
2026-02-10	42.600	42.750	41.390	41.610	41.227	2,342,062
2026-02-09	43.170	43.600	42.480	42.810	42.416	2,349,479
2026-02-06	42.600	43.650	42.000	42.810	42.416	2,278,897
2026-02-05	44.840	44.840	42.770	43.110	42.713	2,519,388
2026-02-04	45.330	45.960	43.780	44.880	44.467	3,340,845
2026-02-03	44.500	45.300	43.120	45.100	44.685	3,800,990
2026-02-02	46.830	48.290	43.110	43.200	42.802	6,071,361
2026-01-30	48.000	50.600	45.620	46.690	46.260	9,685,672
2026-01-29	49.160	54.430	48.660	48.800	48.350	13,770,383
2026-01-28	44.680	45.380	44.210	45.360	44.942	2,406,228
2026-01-27	43.780	45.560	42.300	44.700	44.288	3,391,951
2026-01-26	44.250	45.450	43.520	44.120	43.714	2,989,864
2026-01-23	44.720	45.000	44.270	44.660	44.249	2,193,157
2026-01-22	42.890	45.580	42.890	44.660	44.249	5,655,573
2026-01-21	41.550	42.930	41.150	42.850	42.455	2,605,012

← NewerPage 3 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.