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
2025-01-23	24.310	24.640	24.090	24.100	23.667	578,012
2025-01-22	24.020	24.390	23.760	24.200	23.765	607,601
2025-01-21	24.320	24.400	23.660	24.040	23.608	673,410
2025-01-20	24.030	24.580	24.030	24.320	23.883	548,173
2025-01-17	23.700	24.190	23.700	23.940	23.509	476,030
2025-01-16	24.390	24.520	23.780	23.960	23.333	872,625
2025-01-15	24.020	24.290	23.660	24.160	23.527	1,118,296
2025-01-14	23.450	24.040	23.310	24.000	23.372	1,041,363
2025-01-13	22.570	23.480	22.200	23.290	22.680	1,186,414
2025-01-10	23.410	23.600	22.560	22.570	21.979	945,556
2025-01-09	23.200	23.500	23.080	23.410	22.797	518,526
2025-01-08	23.580	23.580	22.800	23.290	22.680	949,568
2025-01-07	23.400	23.690	23.050	23.580	22.963	794,877
2025-01-06	23.810	23.810	23.260	23.390	22.778	1,153,680
2025-01-03	24.200	24.530	23.580	23.890	23.265	877,931
2025-01-02	24.900	25.180	24.020	24.190	23.557	1,209,355
2024-12-31	25.530	25.680	24.980	24.980	24.326	941,684
2024-12-30	25.720	25.930	25.150	25.530	24.862	728,033
2024-12-27	25.390	25.810	25.310	25.470	24.803	524,897
2024-12-26	25.250	25.650	25.240	25.470	24.803	576,407
2024-12-25	25.670	25.760	25.080	25.250	24.589	767,204
2024-12-24	25.470	25.980	25.300	25.670	24.998	792,506
2024-12-23	26.550	26.550	25.390	25.390	24.725	1,190,428
2024-12-20	26.250	26.650	25.950	26.450	25.757	720,035
2024-12-19	26.000	26.320	25.860	26.250	25.563	821,955
2024-12-18	26.400	26.520	25.950	26.250	25.563	788,989
2024-12-17	27.030	27.290	26.170	26.220	25.534	1,251,964
2024-12-16	27.390	27.590	27.030	27.180	26.468	926,469
2024-12-13	28.360	28.360	27.300	27.390	26.673	1,546,085
2024-12-12	28.400	28.400	27.870	28.300	27.559	1,254,131
2024-12-11	28.190	28.300	27.840	28.280	27.540	1,721,674
2024-12-10	29.100	29.100	28.080	28.110	27.374	2,718,201
2024-12-09	27.350	28.430	27.350	28.050	27.316	2,480,567
2024-12-06	27.100	27.490	26.640	27.330	26.614	1,432,086
2024-12-05	26.600	27.340	26.560	27.100	26.390	1,127,184
2024-12-04	27.310	27.320	26.520	26.650	25.952	1,120,636
2024-12-03	27.600	27.640	27.000	27.310	26.595	1,387,859
2024-12-02	26.950	27.660	26.800	27.600	26.877	1,643,882
2024-11-29	26.060	27.180	26.060	26.950	26.244	1,093,780
2024-11-28	26.740	27.110	26.550	26.590	25.894	966,895
2024-11-27	26.300	26.840	25.700	26.840	26.137	1,067,016
2024-11-26	26.800	27.000	26.260	26.470	25.777	846,645
2024-11-25	26.400	27.210	26.200	26.850	26.147	1,125,071
2024-11-22	27.670	27.870	26.510	26.560	25.865	1,379,835
2024-11-21	27.660	28.470	27.500	27.730	27.004	1,184,009
2024-11-20	27.490	27.880	27.350	27.750	27.023	1,307,112
2024-11-19	26.990	27.470	26.520	27.470	26.751	1,327,963
2024-11-18	27.830	28.380	26.580	26.730	26.030	1,663,351
2024-11-15	28.100	28.680	27.700	27.830	27.101	1,490,518
2024-11-14	29.260	29.490	28.190	28.230	27.491	1,822,959
2024-11-13	28.710	29.400	28.400	29.260	28.494	2,041,499
2024-11-12	29.670	29.850	28.590	28.900	28.143	2,930,723
2024-11-11	28.000	29.390	27.970	29.350	28.582	4,339,934
2024-11-08	28.830	29.110	27.800	28.000	27.267	3,043,175
2024-11-07	27.600	28.420	27.420	28.300	27.559	2,757,157
2024-11-06	28.000	28.170	27.090	27.330	26.614	3,523,116
2024-11-05	27.280	28.180	27.110	27.860	27.131	2,859,099
2024-11-04	26.870	27.420	26.810	27.280	26.566	1,113,515
2024-11-01	28.190	28.190	26.800	26.870	26.166	1,743,033
2024-10-31	27.120	28.420	26.900	28.210	27.471	1,823,136

← NewerPage 8 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.