Kaili Catalyst & New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.280 | 24.510 | 23.890 | 23.890 | 23.890 | 546,936 |
| 2026-10-21 | 24.770 | 24.900 | 24.300 | 24.370 | 24.370 | 487,475 |
| 2026-10-20 | 25.000 | 25.030 | 24.240 | 24.660 | 24.660 | 744,105 |
| 2026-10-19 | 24.300 | 24.680 | 23.860 | 24.560 | 24.560 | 829,007 |
| 2026-10-16 | 24.280 | 24.500 | 23.830 | 24.160 | 24.160 | 699,284 |
| 2026-10-15 | 24.020 | 24.360 | 23.730 | 23.730 | 23.730 | 1,133,961 |
| 2026-10-14 | 24.790 | 25.070 | 24.410 | 24.430 | 24.430 | 764,917 |
| 2026-10-13 | 25.010 | 25.150 | 24.250 | 24.960 | 24.960 | 1,362,525 |
| 2026-10-12 | 25.720 | 25.930 | 25.000 | 25.240 | 25.240 | 1,373,852 |
| 2026-10-09 | 25.000 | 25.330 | 24.450 | 25.230 | 25.230 | 1,409,626 |
| 2026-10-08 | 26.100 | 26.430 | 25.000 | 25.120 | 25.120 | 2,448,235 |
| 2026-09-30 | 27.000 | 27.000 | 26.100 | 26.480 | 26.480 | 919,198 |
| 2026-09-29 | 26.200 | 26.860 | 25.950 | 26.540 | 26.540 | 1,133,136 |
| 2026-09-28 | 27.440 | 27.640 | 26.020 | 26.100 | 26.100 | 1,688,699 |
| 2026-09-24 | 26.910 | 27.770 | 26.910 | 27.690 | 27.690 | 1,074,913 |
| 2026-09-23 | 27.990 | 27.990 | 27.230 | 27.370 | 27.370 | 1,077,183 |
| 2026-09-22 | 28.010 | 28.600 | 27.560 | 27.740 | 27.740 | 1,542,929 |
Page 1 of 1 · 17 trading days
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.