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
2025-04-28	28.520	28.570	28.030	28.160	27.654	1,386,575
2025-04-25	28.750	28.940	28.070	28.310	27.801	1,886,346
2025-04-24	28.530	29.160	28.280	28.860	28.341	2,247,933
2025-04-23	28.870	29.180	28.500	28.620	28.105	1,876,090
2025-04-22	29.340	29.400	28.710	28.730	28.213	2,410,661
2025-04-21	29.350	30.450	29.000	29.230	28.704	4,756,379
2025-04-18	28.620	29.560	28.280	29.210	28.685	3,109,064
2025-04-17	27.350	28.940	27.340	28.620	28.105	3,197,346
2025-04-16	28.010	28.480	27.280	27.500	27.005	1,833,189
2025-04-15	27.830	29.100	27.610	28.330	27.820	2,638,107
2025-04-14	27.780	28.090	27.470	27.780	27.280	1,864,889
2025-04-11	26.910	27.960	26.760	27.480	26.986	2,093,620
2025-04-10	27.000	27.610	26.850	26.930	26.446	1,855,484
2025-04-09	25.380	27.200	24.450	26.900	26.416	2,398,585
2025-04-08	24.860	25.880	24.850	25.740	25.277	2,242,742
2025-04-07	26.000	26.510	24.000	24.700	24.256	2,868,084
2025-04-03	27.750	27.860	26.860	27.300	26.809	1,501,841
2025-04-02	27.550	28.100	27.400	27.920	27.418	1,253,968
2025-04-01	26.920	27.900	26.920	27.660	27.163	1,418,585
2025-03-31	27.010	27.200	26.570	26.980	26.495	876,533
2025-03-28	27.680	27.920	27.000	27.060	26.573	1,356,074
2025-03-27	27.310	28.290	27.250	27.720	27.221	1,801,398
2025-03-26	27.250	27.990	27.040	27.700	27.202	1,413,282
2025-03-25	26.900	27.420	26.770	27.160	26.672	1,154,401
2025-03-24	27.020	27.340	26.410	27.120	26.632	1,315,311
2025-03-21	27.320	27.610	26.970	27.010	26.524	1,350,518
2025-03-20	27.820	27.950	27.440	27.480	26.986	1,190,797
2025-03-19	28.520	28.520	27.650	27.830	27.329	1,399,777
2025-03-18	27.600	28.660	27.600	28.280	27.771	2,421,468
2025-03-17	27.380	28.280	27.380	27.650	27.153	1,502,475
2025-03-14	26.980	27.360	26.660	27.330	26.838	1,465,557
2025-03-13	27.350	27.460	26.600	26.860	26.377	1,689,749
2025-03-12	27.820	28.200	27.280	27.350	26.858	1,967,121
2025-03-11	27.770	28.100	27.400	27.830	27.329	1,433,109
2025-03-10	27.810	28.330	27.690	27.940	27.437	2,037,170
2025-03-07	27.390	28.390	27.080	27.980	27.477	2,863,597
2025-03-06	26.700	27.590	26.440	27.390	26.897	2,341,448
2025-03-05	26.770	27.200	26.360	26.620	26.141	1,289,159
2025-03-04	26.250	26.820	25.990	26.820	26.338	1,437,813
2025-03-03	26.280	26.600	26.000	26.240	25.768	1,553,940
2025-02-28	26.740	26.740	25.900	25.940	25.473	1,684,818
2025-02-27	27.230	27.350	26.370	26.750	26.269	2,024,598
2025-02-26	26.860	27.600	26.730	27.220	26.730	2,493,556
2025-02-25	26.800	27.210	26.360	26.850	26.367	3,018,139
2025-02-24	26.910	27.030	26.250	26.640	26.161	3,084,350
2025-02-21	25.780	28.280	25.690	27.030	26.544	6,630,087
2025-02-20	24.330	25.040	24.250	24.980	24.531	1,289,592
2025-02-19	23.980	24.490	23.840	24.460	24.020	1,210,025
2025-02-18	24.840	25.200	23.830	23.990	23.559	1,459,617
2025-02-17	24.560	24.970	24.300	24.600	24.158	984,220
2025-02-14	24.590	24.830	24.400	24.560	24.118	906,182
2025-02-13	24.930	24.990	24.500	24.520	24.079	748,345
2025-02-12	24.680	24.960	24.520	24.880	24.433	681,702
2025-02-11	24.950	25.020	24.570	24.660	24.216	814,411
2025-02-10	24.880	25.080	24.720	24.980	24.531	1,021,005
2025-02-07	24.970	25.150	24.620	24.910	24.462	1,513,392
2025-02-06	24.250	24.800	23.930	24.520	24.079	1,510,491
2025-02-05	24.110	24.430	24.000	24.210	23.775	644,783
2025-01-27	24.120	24.390	23.910	24.110	23.676	588,821
2025-01-24	24.110	24.180	23.800	24.000	23.568	667,339

← NewerPage 7 of 21 · 1,219 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.