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
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
2026-09-21	27.050	28.540	27.050	28.140	28.140	3,134,866
2026-09-18	26.800	27.690	26.550	26.910	26.910	2,796,219
2026-09-17	27.180	27.270	26.420	26.610	26.610	979,014
2026-09-16	26.200	27.100	25.910	26.950	26.950	795,673
2026-09-15	25.880	26.470	25.880	26.200	26.200	728,005
2026-09-14	25.900	26.350	25.810	26.200	26.200	590,650
2026-09-11	26.170	26.320	25.330	26.120	26.120	1,549,968
2026-09-10	27.570	27.710	26.270	26.530	26.530	1,948,362
2026-09-09	27.450	28.290	27.450	27.700	27.700	1,325,415
2026-09-08	26.780	27.740	26.780	27.550	27.550	1,814,457
2026-09-07	27.010	27.310	26.750	26.850	26.850	1,524,569
2026-09-04	27.340	27.860	26.960	27.000	27.000	1,302,906
2026-09-03	27.550	27.730	26.950	27.180	27.180	1,629,650
2026-09-02	27.720	27.750	27.160	27.530	27.530	1,272,924
2026-09-01	28.450	28.710	27.670	27.930	27.930	2,009,434
2026-08-31	29.300	29.300	28.340	28.640	28.640	1,785,653
2026-08-28	29.850	30.300	29.250	29.300	29.300	2,529,691
2026-08-27	29.000	30.730	28.020	30.000	30.000	4,270,619
2026-08-26	31.010	31.490	30.580	30.890	30.890	1,024,727
2026-08-25	31.310	31.470	30.450	30.920	30.920	1,177,837
2026-08-24	31.940	32.350	31.020	31.270	31.270	1,227,702
2026-08-21	31.100	32.310	30.600	32.160	32.160	1,656,422
2026-08-20	30.770	31.600	30.770	31.290	31.290	1,165,868
2026-08-19	31.880	31.880	30.350	30.450	30.450	1,377,849
2026-08-18	31.810	31.950	31.370	31.880	31.880	995,236
2026-08-17	30.690	32.140	30.690	31.790	31.790	1,661,826
2026-08-14	30.520	31.250	30.230	30.690	30.690	1,048,263
2026-08-13	31.090	31.180	30.300	30.300	30.300	1,079,258
2026-08-12	30.870	31.270	30.710	30.920	30.920	1,002,570
2026-08-11	31.130	31.300	30.720	30.780	30.780	990,679
2026-08-10	30.900	31.370	30.500	31.290	31.290	1,585,665
2026-08-07	31.310	31.610	30.720	31.110	31.110	1,924,341
2026-08-06	31.570	32.170	31.170	31.470	31.470	2,296,092
2026-08-05	30.600	31.270	30.230	31.060	31.060	1,801,231
2026-08-04	30.550	30.750	30.040	30.420	30.420	1,425,027
2026-08-03	29.460	30.680	29.310	30.550	30.550	1,919,832
2026-07-31	29.430	29.820	29.020	29.460	29.460	1,199,041
2026-07-30	28.870	29.810	28.460	29.030	29.030	1,437,256
2026-07-29	27.850	29.160	27.780	28.970	28.970	1,621,380
2026-07-28	27.880	28.590	27.500	27.730	27.730	1,527,530
2026-07-27	27.530	28.820	27.530	28.280	28.280	1,318,289
2026-07-24	28.000	28.790	27.860	27.860	27.860	757,017
2026-07-23	28.010	28.630	27.800	28.510	28.510	995,988

Page 1 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.