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
2024-10-30	27.700	27.950	26.910	27.120	26.410	2,004,766
2024-10-29	29.900	29.950	27.880	27.970	27.238	3,174,930
2024-10-28	28.450	30.660	28.310	30.080	29.292	3,196,798
2024-10-25	26.930	28.730	26.930	28.440	27.695	2,081,595
2024-10-24	27.790	27.790	26.860	26.940	26.235	1,344,055
2024-10-23	27.150	27.890	26.820	27.890	27.160	1,809,799
2024-10-22	26.700	27.300	26.250	27.160	26.449	2,195,878
2024-10-21	26.250	27.360	25.710	26.840	26.137	2,692,718
2024-10-18	24.690	26.500	24.690	25.870	25.193	1,734,622
2024-10-17	24.890	25.280	24.630	24.760	24.112	968,415
2024-10-16	25.020	25.480	24.620	24.870	24.219	1,083,864
2024-10-15	26.180	26.250	25.220	25.250	24.589	1,187,530
2024-10-14	25.660	26.470	25.110	26.200	25.514	1,566,931
2024-10-11	26.850	26.950	25.210	25.560	24.891	2,274,910
2024-10-10	27.240	28.290	26.640	26.840	26.137	2,312,950
2024-10-09	30.510	30.690	27.000	27.240	26.527	3,681,488
2024-10-08	33.110	33.320	29.600	31.450	30.627	4,886,398
2024-09-30	25.580	29.000	25.550	28.300	27.559	3,776,797
2024-09-27	23.500	25.000	23.500	24.670	24.024	1,497,622
2024-09-26	22.260	23.280	22.200	23.280	22.670	1,192,900
2024-09-25	22.910	23.110	22.420	22.460	21.872	1,322,294
2024-09-24	21.130	22.550	21.130	22.520	21.930	1,122,559
2024-09-23	21.110	21.550	20.890	21.130	20.577	357,395
2024-09-20	21.340	21.460	20.940	21.110	20.557	389,893
2024-09-19	21.900	21.900	21.010	21.340	20.781	760,551
2024-09-18	21.400	21.500	20.900	21.170	20.616	279,459
2024-09-13	21.910	21.950	21.400	21.400	20.840	314,377
2024-09-12	22.000	22.460	21.800	21.850	21.278	275,298
2024-09-11	21.900	22.250	21.740	22.020	21.443	563,831
2024-09-10	22.390	22.800	21.530	21.900	21.327	366,652
2024-09-09	21.740	21.870	21.440	21.810	21.239	465,554
2024-09-06	22.350	22.390	21.650	21.760	21.190	489,677
2024-09-05	22.410	22.770	22.120	22.350	21.765	556,220
2024-09-04	22.080	22.600	22.020	22.410	21.823	449,044
2024-09-03	21.930	22.570	21.820	22.200	21.619	392,554
2024-09-02	22.540	22.850	22.030	22.110	21.531	484,934
2024-08-30	22.080	22.770	22.010	22.450	21.862	532,137
2024-08-29	21.400	22.170	21.230	22.080	21.502	584,660
2024-08-28	21.020	21.600	20.860	21.360	20.801	543,671
2024-08-27	21.550	21.760	21.170	21.270	20.713	748,422
2024-08-26	21.590	22.200	21.590	21.660	21.093	595,624
2024-08-23	21.890	22.770	21.600	21.800	21.229	943,093
2024-08-22	22.700	22.830	22.260	22.440	21.852	440,978
2024-08-21	22.610	23.010	22.420	22.540	21.950	385,826
2024-08-20	22.670	23.050	22.510	22.700	22.106	842,515
2024-08-19	23.180	23.180	22.330	22.660	22.067	716,016
2024-08-16	22.470	23.500	22.310	22.750	22.154	1,752,100
2024-08-15	22.170	22.530	21.980	22.050	21.473	550,066
2024-08-14	22.120	22.460	22.010	22.290	21.706	545,992
2024-08-13	21.710	22.390	21.400	22.260	21.677	679,227
2024-08-12	21.690	22.000	21.510	21.710	21.142	614,072
2024-08-09	21.960	22.190	21.590	21.620	21.054	598,572
2024-08-08	22.140	22.200	21.660	21.960	21.385	397,807
2024-08-07	22.390	22.390	21.830	22.030	21.453	342,752
2024-08-06	21.980	22.350	21.980	22.200	21.619	401,739
2024-08-05	22.420	22.660	21.800	21.800	21.229	618,824
2024-08-02	22.900	23.020	22.400	22.420	21.833	617,597
2024-08-01	22.980	23.350	22.830	22.890	22.291	452,866
2024-07-31	22.400	23.190	22.140	22.980	22.378	746,622
2024-07-30	21.650	22.240	21.620	22.230	21.648	366,603

← NewerPage 9 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.