Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,226.70 +47.02 (+0.57%) Bitcoin USD
61,446.54 +357.84 (+0.59%) CMC Crypto 200
1,282.51 -1.32 (-0.10%)
Kaili Catalyst & New Materials Co.,Ltd. (688269.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25.12 | 26.06 | 25.00 | 25.55 | 25.55 | 484,606 |
| 27 Jun 2024 | 25.57 | 25.82 | 25.20 | 25.37 | 25.37 | 465,871 |
| 26 Jun 2024 | 24.93 | 25.84 | 24.78 | 25.83 | 25.83 | 695,958 |
| 25 Jun 2024 | 25.19 | 25.38 | 24.81 | 25.15 | 25.15 | 571,418 |
| 24 Jun 2024 | 25.81 | 26.28 | 24.66 | 25.33 | 25.33 | 1,534,777 |
| 21 Jun 2024 | 26.59 | 26.74 | 26.02 | 26.30 | 26.30 | 799,376 |
| 20 Jun 2024 | 26.84 | 27.58 | 26.67 | 26.71 | 26.71 | 1,367,086 |
| 19 Jun 2024 | 27.24 | 27.59 | 26.79 | 26.94 | 26.94 | 839,624 |
| 18 Jun 2024 | 27.10 | 27.60 | 27.01 | 27.43 | 27.43 | 789,577 |
| 17 Jun 2024 | 26.51 | 27.29 | 26.49 | 27.14 | 27.14 | 793,600 |
| 14 Jun 2024 | 26.63 | 26.88 | 26.50 | 26.75 | 26.75 | 735,141 |
| 13 Jun 2024 | 26.33 | 27.33 | 26.11 | 26.89 | 26.89 | 1,164,434 |
| 12 Jun 2024 | 26.23 | 26.80 | 26.23 | 26.49 | 26.49 | 658,355 |
| 11 Jun 2024 | 25.46 | 26.68 | 24.93 | 26.40 | 26.40 | 1,205,518 |
| 07 Jun 2024 | 25.37 | 25.95 | 25.30 | 25.46 | 25.46 | 661,254 |
| 07 Jun 2024 | 0.5 Dividend | |||||
| 06 Jun 2024 | 26.45 | 27.00 | 25.55 | 25.88 | 25.38 | 1,298,447 |
| 05 Jun 2024 | 27.12 | 27.63 | 26.74 | 26.77 | 26.25 | 904,723 |
| 04 Jun 2024 | 27.22 | 27.50 | 26.39 | 27.35 | 26.82 | 1,137,874 |
| 03 Jun 2024 | 27.77 | 27.77 | 27.00 | 27.27 | 26.74 | 1,186,924 |
| 31 May 2024 | 27.79 | 28.15 | 27.00 | 27.71 | 27.17 | 1,491,254 |
| 30 May 2024 | 26.84 | 29.48 | 26.84 | 27.76 | 27.22 | 2,681,169 |
| 29 May 2024 | 26.58 | 27.08 | 26.30 | 26.74 | 26.22 | 794,082 |
| 28 May 2024 | 26.43 | 26.93 | 26.23 | 26.37 | 25.86 | 722,488 |
| 27 May 2024 | 26.52 | 26.59 | 25.84 | 26.53 | 26.02 | 872,971 |
| 24 May 2024 | 27.39 | 27.51 | 26.34 | 26.54 | 26.03 | 1,044,739 |
| 23 May 2024 | 27.80 | 28.08 | 27.21 | 27.34 | 26.81 | 946,866 |
| 22 May 2024 | 27.63 | 28.10 | 27.44 | 28.10 | 27.56 | 980,633 |
| 21 May 2024 | 28.10 | 28.16 | 27.50 | 27.63 | 27.10 | 910,992 |
| 20 May 2024 | 27.70 | 28.49 | 27.60 | 28.20 | 27.66 | 1,368,254 |
| 17 May 2024 | 27.10 | 27.71 | 27.01 | 27.60 | 27.07 | 1,079,486 |
| 16 May 2024 | 26.32 | 28.00 | 26.31 | 27.21 | 26.68 | 1,494,305 |
| 15 May 2024 | 26.41 | 26.91 | 26.28 | 26.30 | 25.79 | 709,996 |
| 14 May 2024 | 26.80 | 27.07 | 26.20 | 26.60 | 26.09 | 997,042 |
| 13 May 2024 | 27.53 | 28.13 | 26.58 | 26.78 | 26.26 | 2,193,494 |
| 10 May 2024 | 28.50 | 28.57 | 27.45 | 27.56 | 27.03 | 1,144,348 |
| 09 May 2024 | 28.04 | 28.67 | 28.04 | 28.35 | 27.80 | 1,282,639 |
| 08 May 2024 | 28.10 | 28.59 | 27.78 | 28.04 | 27.50 | 1,267,250 |
| 07 May 2024 | 27.10 | 28.40 | 27.10 | 28.31 | 27.76 | 1,743,139 |
| 06 May 2024 | 26.52 | 27.80 | 26.52 | 27.36 | 26.83 | 2,153,418 |
| 30 Apr 2024 | 26.54 | 27.29 | 26.08 | 26.22 | 25.71 | 1,782,131 |
| 29 Apr 2024 | 26.11 | 26.80 | 26.06 | 26.55 | 26.04 | 1,670,125 |
| 26 Apr 2024 | 25.46 | 26.40 | 25.04 | 26.20 | 25.69 | 998,207 |
| 25 Apr 2024 | 24.75 | 26.09 | 24.51 | 25.66 | 25.16 | 1,171,686 |
| 24 Apr 2024 | 24.65 | 24.89 | 24.22 | 24.81 | 24.33 | 772,684 |
| 23 Apr 2024 | 25.15 | 25.55 | 24.43 | 24.57 | 24.10 | 1,001,456 |
| 22 Apr 2024 | 24.43 | 25.50 | 24.14 | 25.21 | 24.72 | 712,894 |
| 19 Apr 2024 | 24.80 | 25.21 | 24.43 | 24.68 | 24.20 | 804,746 |
| 18 Apr 2024 | 25.36 | 25.41 | 24.66 | 25.07 | 24.59 | 985,230 |
| 17 Apr 2024 | 25.00 | 26.11 | 24.91 | 25.36 | 24.87 | 1,179,942 |
| 16 Apr 2024 | 26.65 | 26.65 | 24.75 | 24.75 | 24.27 | 1,842,357 |
| 15 Apr 2024 | 27.13 | 28.24 | 26.00 | 26.78 | 26.26 | 1,546,754 |
| 12 Apr 2024 | 27.08 | 27.65 | 26.90 | 27.13 | 26.61 | 815,503 |
| 11 Apr 2024 | 26.86 | 27.79 | 26.80 | 27.09 | 26.57 | 1,178,153 |
| 10 Apr 2024 | 29.19 | 29.19 | 26.91 | 27.20 | 26.67 | 2,009,143 |
| 09 Apr 2024 | 28.17 | 29.35 | 27.98 | 29.00 | 28.44 | 1,160,685 |
| 08 Apr 2024 | 29.59 | 29.98 | 27.65 | 27.81 | 27.27 | 1,372,755 |
| 03 Apr 2024 | 29.22 | 29.68 | 28.66 | 29.54 | 28.97 | 1,053,872 |
| 02 Apr 2024 | 29.03 | 29.45 | 28.52 | 29.30 | 28.73 | 1,389,867 |
| 01 Apr 2024 | 28.61 | 29.08 | 28.38 | 28.99 | 28.43 | 1,365,144 |
| 29 Mar 2024 | 28.13 | 28.98 | 27.61 | 28.16 | 27.62 | 1,023,972 |
| 28 Mar 2024 | 28.21 | 28.94 | 27.80 | 28.30 | 27.75 | 2,114,194 |
| 27 Mar 2024 | 30.75 | 30.92 | 28.32 | 28.32 | 27.77 | 2,342,303 |
| 26 Mar 2024 | 30.60 | 31.41 | 30.38 | 31.11 | 30.51 | 989,860 |
| 25 Mar 2024 | 30.75 | 32.44 | 30.24 | 30.57 | 29.98 | 1,626,207 |
| 22 Mar 2024 | 31.98 | 32.00 | 31.04 | 31.08 | 30.48 | 1,382,913 |
| 21 Mar 2024 | 32.00 | 33.29 | 31.00 | 32.05 | 31.43 | 2,491,489 |
| 20 Mar 2024 | 32.23 | 32.87 | 31.70 | 32.37 | 31.74 | 1,660,508 |
| 19 Mar 2024 | 31.00 | 33.00 | 30.41 | 32.22 | 31.60 | 3,003,251 |
| 18 Mar 2024 | 29.06 | 31.12 | 29.00 | 30.98 | 30.38 | 2,678,355 |
| 15 Mar 2024 | 28.83 | 29.45 | 28.29 | 29.17 | 28.61 | 1,489,980 |
| 14 Mar 2024 | 28.76 | 29.64 | 28.67 | 29.15 | 28.59 | 1,541,024 |
| 13 Mar 2024 | 29.44 | 29.49 | 28.60 | 28.89 | 28.33 | 1,590,120 |
| 12 Mar 2024 | 28.67 | 29.88 | 28.42 | 29.39 | 28.82 | 2,424,307 |
| 11 Mar 2024 | 27.97 | 28.75 | 27.83 | 28.70 | 28.15 | 2,282,197 |
| 08 Mar 2024 | 28.00 | 28.49 | 27.27 | 27.94 | 27.40 | 2,478,381 |
| 07 Mar 2024 | 26.80 | 28.75 | 26.75 | 28.35 | 27.80 | 3,427,552 |
| 06 Mar 2024 | 26.50 | 27.27 | 25.91 | 26.91 | 26.39 | 1,762,952 |
| 05 Mar 2024 | 27.14 | 27.66 | 26.58 | 26.64 | 26.13 | 2,100,567 |
| 04 Mar 2024 | 27.67 | 28.59 | 26.65 | 27.12 | 26.60 | 3,047,132 |
| 01 Mar 2024 | 27.29 | 28.30 | 26.86 | 27.76 | 27.22 | 3,781,622 |
| 29 Feb 2024 | 26.40 | 27.50 | 26.12 | 26.55 | 26.04 | 4,848,542 |
| 28 Feb 2024 | 29.40 | 30.14 | 26.75 | 26.88 | 26.36 | 2,444,949 |
| 27 Feb 2024 | 28.95 | 29.55 | 28.35 | 29.55 | 28.98 | 1,628,763 |
| 26 Feb 2024 | 28.14 | 29.83 | 28.14 | 29.03 | 28.47 | 3,142,812 |
| 23 Feb 2024 | 27.12 | 28.20 | 26.69 | 28.16 | 27.62 | 1,359,851 |
| 22 Feb 2024 | 26.13 | 27.18 | 25.92 | 27.15 | 26.63 | 1,417,788 |
| 21 Feb 2024 | 25.63 | 27.31 | 25.50 | 26.36 | 25.85 | 1,481,054 |
| 20 Feb 2024 | 26.42 | 26.42 | 25.12 | 25.94 | 25.44 | 1,443,658 |
| 19 Feb 2024 | 26.20 | 27.46 | 25.80 | 26.54 | 26.03 | 2,420,580 |
| 08 Feb 2024 | 22.55 | 26.63 | 22.11 | 26.55 | 26.04 | 3,154,621 |
| 07 Feb 2024 | 23.60 | 24.10 | 22.23 | 22.58 | 22.14 | 2,350,888 |
| 06 Feb 2024 | 23.02 | 24.25 | 21.81 | 23.66 | 23.20 | 2,036,559 |
| 05 Feb 2024 | 24.70 | 24.73 | 21.54 | 23.01 | 22.57 | 2,602,136 |
| 02 Feb 2024 | 26.52 | 26.52 | 23.60 | 24.90 | 24.42 | 2,439,215 |
| 01 Feb 2024 | 27.00 | 27.00 | 25.78 | 26.00 | 25.50 | 1,649,402 |
| 31 Jan 2024 | 28.02 | 28.58 | 26.80 | 26.83 | 26.31 | 1,155,618 |
| 30 Jan 2024 | 28.19 | 29.27 | 28.03 | 28.29 | 27.74 | 1,165,396 |
| 29 Jan 2024 | 29.61 | 29.91 | 28.36 | 28.36 | 27.81 | 1,342,635 |
| 26 Jan 2024 | 30.20 | 30.35 | 29.20 | 29.22 | 28.66 | 1,254,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.