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
2026-01-20	41.850	42.320	41.240	41.660	41.276	1,845,332
2026-01-19	41.830	42.110	41.370	41.810	41.425	1,315,207
2026-01-16	41.000	42.060	40.570	41.680	41.296	2,313,956
2026-01-15	40.100	41.130	39.700	40.810	40.434	2,597,222
2026-01-14	40.360	40.720	39.520	40.140	39.770	2,818,907
2026-01-13	41.550	42.100	40.480	40.480	40.107	2,328,316
2026-01-12	42.040	42.080	41.150	41.720	41.336	2,195,323
2026-01-09	41.250	41.980	40.910	41.730	41.346	1,570,961
2026-01-08	41.250	42.770	41.030	41.250	40.870	1,840,687
2026-01-07	41.090	42.080	40.720	41.600	41.217	1,562,628
2026-01-06	40.780	41.550	40.500	41.080	40.702	1,776,741
2026-01-05	40.200	40.980	40.020	40.620	40.246	1,250,905
2025-12-31	40.330	40.480	39.600	40.010	39.641	1,158,953
2025-12-30	40.590	41.390	39.970	40.280	39.909	1,585,839
2025-12-29	40.830	42.150	40.710	41.120	40.741	2,567,975
2025-12-26	40.880	41.590	39.910	40.830	40.454	2,192,567
2025-12-25	41.030	41.450	40.220	40.580	40.206	1,717,236
2025-12-24	39.000	41.280	38.810	41.150	40.771	3,510,415
2025-12-23	37.700	39.490	37.510	38.600	38.244	1,825,227
2025-12-22	38.280	38.400	37.630	37.700	37.353	1,186,186
2025-12-19	38.150	38.710	37.890	38.190	37.838	917,158
2025-12-18	37.100	38.520	37.100	38.150	37.799	1,000,366
2025-12-17	36.260	37.250	36.260	37.170	36.828	722,987
2025-12-16	37.300	37.780	36.000	36.460	36.124	1,144,379
2025-12-15	38.700	38.830	37.500	37.610	37.264	994,054
2025-12-12	38.830	38.850	38.080	38.700	38.343	1,483,742
2025-12-11	38.900	38.910	38.230	38.570	38.215	614,417
2025-12-10	37.650	39.390	37.410	38.760	38.403	1,266,577
2025-12-09	37.910	38.590	37.550	37.570	37.224	695,320
2025-12-08	37.880	38.250	37.600	38.130	37.779	739,579
2025-12-05	36.660	37.890	36.610	37.660	37.313	758,474
2025-12-04	37.420	37.440	36.600	36.880	36.540	781,499
2025-12-03	36.900	37.450	36.810	37.230	36.887	545,698
2025-12-02	37.510	37.640	36.970	37.110	36.768	470,543
2025-12-01	37.600	38.690	37.430	37.510	37.164	1,070,991
2025-11-28	36.640	37.490	36.520	37.420	37.075	655,251
2025-11-27	36.600	37.370	36.600	36.680	36.342	742,376
2025-11-26	37.760	37.910	36.500	36.660	36.322	1,104,383
2025-11-25	37.550	38.300	37.150	37.540	37.194	866,497
2025-11-24	36.900	37.530	36.400	37.310	36.966	1,011,766
2025-11-21	37.500	38.050	36.700	36.800	36.461	1,177,630
2025-11-20	38.400	38.620	37.720	37.960	37.610	758,420
2025-11-19	39.070	39.600	37.710	38.120	37.769	1,645,781
2025-11-18	39.300	39.680	38.950	39.250	38.888	870,119
2025-11-17	40.160	40.350	39.070	39.300	38.938	1,337,969
2025-11-14	41.530	41.630	40.150	40.150	39.780	1,547,711
2025-11-13	41.630	42.010	40.940	41.660	41.276	1,426,029
2025-11-12	41.560	41.620	40.740	41.180	40.801	1,768,374
2025-11-11	42.510	42.860	41.680	41.800	41.415	2,663,353
2025-11-10	45.670	45.670	42.370	42.510	42.118	6,779,851
2025-11-07	42.330	47.990	42.330	45.940	45.517	6,466,436
2025-11-06	41.340	42.480	41.110	42.400	42.009	1,373,211
2025-11-05	40.400	41.760	40.200	41.510	41.128	1,491,682
2025-11-04	41.940	42.970	40.690	41.010	40.632	2,002,624
2025-11-03	41.600	41.970	41.120	41.690	41.306	1,195,238
2025-10-31	41.100	42.000	41.000	41.500	41.118	1,434,842
2025-10-30	41.090	42.150	41.000	41.100	40.721	1,784,227
2025-10-29	42.990	42.990	40.930	41.100	40.721	4,094,919
2025-10-28	42.660	44.270	42.510	43.400	43.000	1,849,151
2025-10-27	43.150	43.470	42.710	42.950	42.554	1,386,240

← NewerPage 4 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.