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
2025-07-25	34.170	34.920	33.990	34.650	34.331	1,415,926
2025-07-24	34.130	34.570	34.030	34.360	34.043	1,339,473
2025-07-23	34.290	34.700	33.980	34.230	33.915	996,111
2025-07-22	34.500	34.760	34.200	34.300	33.984	1,267,388
2025-07-21	35.350	35.380	34.280	34.500	34.182	2,515,587
2025-07-18	33.010	35.180	32.930	34.830	34.509	4,327,779
2025-07-17	33.060	33.490	32.700	32.910	32.607	1,127,911
2025-07-16	32.350	33.540	32.350	33.060	32.755	1,243,282
2025-07-15	33.150	33.160	32.110	32.620	32.319	1,382,967
2025-07-14	33.240	33.270	32.660	32.910	32.607	1,016,089
2025-07-11	32.710	33.280	32.300	32.910	32.607	1,253,602
2025-07-10	32.540	32.790	32.100	32.640	32.339	856,536
2025-07-09	32.620	32.710	32.080	32.230	31.933	1,099,345
2025-07-08	32.580	32.990	32.370	32.700	32.399	855,760
2025-07-07	32.110	32.650	32.110	32.580	32.280	699,921
2025-07-04	32.590	32.690	31.760	32.230	31.933	1,423,640
2025-07-03	32.350	32.640	32.250	32.630	32.329	796,902
2025-07-02	33.550	33.550	32.320	32.420	32.121	1,996,912
2025-07-01	33.270	33.530	32.920	33.450	33.142	1,038,669
2025-06-30	32.810	33.480	32.810	33.200	32.894	1,311,390
2025-06-27	33.390	33.700	32.950	33.020	32.716	1,218,482
2025-06-26	33.760	33.960	33.110	33.160	32.855	1,262,651
2025-06-25	33.250	34.390	33.250	33.880	33.271	1,959,010
2025-06-24	33.190	33.700	33.110	33.380	32.780	1,438,897
2025-06-23	33.050	33.500	32.850	33.050	32.456	1,024,260
2025-06-20	32.750	33.390	32.610	33.100	32.505	1,213,949
2025-06-19	33.220	33.450	32.370	32.670	32.082	1,288,754
2025-06-18	33.780	33.790	33.060	33.120	32.524	1,150,061
2025-06-17	34.200	34.530	33.330	33.530	32.927	1,943,080
2025-06-16	34.640	34.700	33.850	34.460	33.840	1,627,406
2025-06-13	35.320	35.530	34.580	34.660	34.037	2,560,205
2025-06-12	33.560	35.750	33.290	35.180	34.547	4,056,882
2025-06-11	33.820	34.450	33.410	33.610	33.006	2,260,399
2025-06-10	32.660	34.580	32.460	34.000	33.388	5,460,970
2025-06-09	31.690	33.170	31.490	32.880	32.289	3,368,150
2025-06-06	31.960	32.020	31.300	31.560	30.992	1,177,745
2025-06-05	31.820	32.110	31.330	31.790	31.218	1,427,545
2025-06-04	31.680	31.980	31.350	31.820	31.248	1,076,632
2025-06-03	31.080	31.940	30.900	31.550	30.983	1,396,993
2025-05-30	31.000	31.450	30.840	31.080	30.521	1,307,859
2025-05-29	30.790	31.290	30.780	31.000	30.442	1,424,830
2025-05-28	30.840	31.380	30.630	30.890	30.334	1,845,542
2025-05-27	31.930	32.040	30.800	31.120	30.560	2,661,269
2025-05-26	32.390	33.900	31.660	31.830	31.258	2,815,342
2025-05-23	31.890	32.660	31.690	32.210	31.631	2,684,954
2025-05-22	31.220	31.720	30.850	31.480	30.914	2,177,734
2025-05-21	31.250	31.680	31.180	31.340	30.776	1,205,280
2025-05-20	31.690	31.890	31.260	31.410	30.845	2,175,526
2025-05-19	31.980	32.170	31.200	31.710	31.140	2,256,173
2025-05-16	32.650	33.960	31.740	31.880	31.307	4,409,762
2025-05-15	33.710	33.930	32.700	32.840	32.249	2,914,147
2025-05-14	31.430	34.990	31.430	33.640	33.035	6,668,816
2025-05-13	31.660	32.220	30.850	31.750	31.179	2,879,559
2025-05-12	31.200	31.890	30.860	31.490	30.924	2,391,163
2025-05-09	31.390	31.630	30.660	31.080	30.521	1,782,122
2025-05-08	31.000	31.400	30.500	31.110	30.550	1,753,874
2025-05-07	31.240	32.480	30.710	31.040	30.482	3,770,476
2025-05-06	29.410	31.650	29.410	30.950	30.393	4,418,327
2025-04-30	29.400	29.780	29.020	29.320	28.793	1,380,238
2025-04-29	27.840	29.420	27.840	29.410	28.881	2,939,440

← NewerPage 6 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.