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
2025-10-24	41.560	43.590	41.470	42.880	42.485	2,028,365
2025-10-23	41.800	41.800	40.720	41.480	41.098	1,352,216
2025-10-22	43.190	44.300	41.670	41.800	41.415	2,497,603
2025-10-21	43.330	43.890	42.530	43.460	43.060	1,829,943
2025-10-20	41.860	43.500	41.720	43.330	42.931	2,284,994
2025-10-17	42.950	43.500	41.750	41.750	41.365	2,133,568
2025-10-16	40.390	43.900	39.850	42.940	42.544	4,393,258
2025-10-15	39.820	40.410	39.360	40.240	39.869	1,191,020
2025-10-14	39.670	41.680	39.420	39.820	39.453	2,740,754
2025-10-13	37.000	39.490	36.980	39.430	39.067	2,935,974
2025-10-10	38.800	38.800	38.120	38.200	37.848	1,510,132
2025-10-09	39.490	39.490	37.940	38.820	38.462	5,078,540
2025-09-30	40.000	41.000	39.300	40.900	40.523	3,506,254
2025-09-29	38.790	39.540	37.800	39.440	39.077	2,924,598
2025-09-26	37.060	38.650	36.700	38.000	37.650	2,438,089
2025-09-25	37.100	38.240	36.980	37.090	36.748	1,374,397
2025-09-24	36.080	37.430	35.700	37.260	36.917	1,496,064
2025-09-23	36.480	36.640	34.550	36.550	36.213	2,410,182
2025-09-22	35.940	36.970	35.880	36.430	36.094	1,569,327
2025-09-19	35.890	36.290	35.410	35.930	35.599	1,201,004
2025-09-18	36.490	37.180	35.570	35.890	35.559	1,781,075
2025-09-17	36.670	36.840	36.300	36.510	36.174	996,606
2025-09-16	36.790	37.110	36.220	36.660	36.322	1,574,706
2025-09-15	37.950	37.950	36.710	36.720	36.382	1,555,553
2025-09-12	38.360	38.470	37.700	37.720	37.373	1,525,017
2025-09-11	37.880	38.640	37.130	38.300	37.947	1,620,077
2025-09-10	38.120	38.650	37.210	37.700	37.353	1,655,278
2025-09-09	38.590	39.690	37.900	38.410	38.056	1,934,636
2025-09-08	37.070	38.590	36.880	38.590	38.234	1,884,684
2025-09-05	35.980	37.070	35.640	37.070	36.728	1,761,333
2025-09-04	36.590	36.900	35.060	35.640	35.312	2,062,750
2025-09-03	37.610	37.760	36.080	36.260	35.926	2,299,926
2025-09-02	38.970	38.970	37.310	37.550	37.204	2,758,691
2025-09-01	39.150	39.660	38.610	38.770	38.413	1,715,509
2025-08-29	40.000	40.000	38.860	38.880	38.522	1,816,834
2025-08-28	39.860	40.390	38.410	39.720	39.354	2,876,632
2025-08-27	40.350	41.500	39.860	39.860	39.493	2,842,654
2025-08-26	40.580	41.390	40.120	40.610	40.236	2,298,237
2025-08-25	40.680	41.990	40.360	40.590	40.216	3,351,448
2025-08-22	39.000	40.290	38.800	39.960	39.592	3,941,983
2025-08-21	39.490	39.980	38.300	38.390	38.036	2,573,963
2025-08-20	39.440	40.360	39.200	39.590	39.225	2,195,268
2025-08-19	39.000	40.480	39.000	39.570	39.205	3,512,912
2025-08-18	38.780	39.580	38.430	38.630	38.274	3,267,558
2025-08-15	38.000	38.990	37.330	38.440	38.086	5,697,800
2025-08-14	40.000	41.010	39.330	39.980	39.612	2,343,689
2025-08-13	39.700	40.500	39.020	40.000	39.631	2,083,317
2025-08-12	40.150	40.200	38.760	39.780	39.414	2,833,637
2025-08-11	40.100	40.650	39.580	40.090	39.721	2,522,523
2025-08-08	39.000	40.800	38.350	40.380	40.008	4,054,271
2025-08-07	38.450	39.280	38.040	39.120	38.760	2,239,500
2025-08-06	39.080	39.160	38.100	38.800	38.443	2,902,156
2025-08-05	37.800	39.190	37.500	39.180	38.819	4,686,250
2025-08-04	36.290	37.330	35.400	37.330	36.986	3,154,877
2025-08-01	37.000	39.240	35.770	36.410	36.075	7,813,469
2025-07-31	36.350	36.900	35.920	36.770	36.431	2,888,368
2025-07-30	34.610	37.520	34.610	36.400	36.065	6,215,445
2025-07-29	34.780	35.190	34.590	34.710	34.390	935,060
2025-07-28	34.900	34.960	34.360	34.820	34.499	1,238,381
2025-07-25	34.170	34.920	33.990	34.650	34.331	1,415,926

← NewerPage 5 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.