Australia markets closed

Kaili Catalyst & New Materials Co.,Ltd. (688269.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
22.68+0.13 (+0.58%)
At close: 03:00PM CST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202422.4023.0222.3722.6822.68673,913
18 July 202422.4822.8621.6522.5522.55580,445
17 July 202422.7422.9322.2322.5522.55493,905
16 July 202422.5622.8922.5022.7722.77293,183
15 July 202423.0123.0922.5622.7422.74442,722
12 July 202423.3023.4422.8522.9922.99560,384
11 July 202423.1723.4422.9023.3123.31896,743
10 July 202423.0123.2422.5622.7722.77758,934
09 July 202423.1023.4222.3223.1523.151,196,328
08 July 202423.9024.0522.8723.1023.10795,130
05 July 202424.1024.1024.1024.1024.10-
04 July 202425.1225.3024.0324.1024.10870,200
03 July 202425.7126.1225.0025.1225.12768,536
02 July 202425.6126.2025.6025.8025.80327,657
01 July 202425.3925.9325.1025.8025.80469,976
28 June 202425.1226.0625.0025.5525.55484,606
27 June 202425.5725.8225.2025.3725.37465,871
26 June 202424.9325.8424.7825.8325.83695,958
25 June 202425.1925.3824.8125.1525.15571,418
24 June 202425.8126.2824.6625.3325.331,534,777
21 June 202426.5926.7426.0226.3026.30799,376
20 June 202426.8427.5826.6726.7126.711,367,086
19 June 202427.2427.5926.7926.9426.94839,624
18 June 202427.1027.6027.0127.4327.43789,577
17 June 202426.5127.2926.4927.1427.14793,600
14 June 202426.6326.8826.5026.7526.75735,141
13 June 202426.3327.3326.1126.8926.891,164,434
12 June 202426.2326.8026.2326.4926.49658,355
11 June 202425.4626.6824.9326.4026.401,205,518
07 June 202425.3725.9525.3025.4625.46661,254
07 June 20240.5 Dividend
06 June 202426.4527.0025.5525.8825.381,298,447
05 June 202427.1227.6326.7426.7726.25904,723
04 June 202427.2227.5026.3927.3526.821,137,874
03 June 202427.7727.7727.0027.2726.741,186,924
31 May 202427.7928.1527.0027.7127.171,491,254
30 May 202426.8429.4826.8427.7627.222,681,169
29 May 202426.5827.0826.3026.7426.22794,082
28 May 202426.4326.9326.2326.3725.86722,488
27 May 202426.5226.5925.8426.5326.02872,971
24 May 202427.3927.5126.3426.5426.031,044,739
23 May 202427.8028.0827.2127.3426.81946,866
22 May 202427.6328.1027.4428.1027.56980,633
21 May 202428.1028.1627.5027.6327.10910,992
20 May 202427.7028.4927.6028.2027.661,368,254
17 May 202427.1027.7127.0127.6027.071,079,486
16 May 202426.3228.0026.3127.2126.681,494,305
15 May 202426.4126.9126.2826.3025.79709,996
14 May 202426.8027.0726.2026.6026.09997,042
13 May 202427.5328.1326.5826.7826.262,193,494
10 May 202428.5028.5727.4527.5627.031,144,348
09 May 202428.0428.6728.0428.3527.801,282,639
08 May 202428.1028.5927.7828.0427.501,267,250
07 May 202427.1028.4027.1028.3127.761,743,139
06 May 202426.5227.8026.5227.3626.832,153,418
30 Apr 202426.5427.2926.0826.2225.711,782,131
29 Apr 202426.1126.8026.0626.5526.041,670,125
26 Apr 202425.4626.4025.0426.2025.69998,207
25 Apr 202424.7526.0924.5125.6625.161,171,686
24 Apr 202424.6524.8924.2224.8124.33772,684
23 Apr 202425.1525.5524.4324.5724.101,001,456
22 Apr 202424.4325.5024.1425.2124.72712,894
19 Apr 202424.8025.2124.4324.6824.20804,746
18 Apr 202425.3625.4124.6625.0724.59985,230
17 Apr 202425.0026.1124.9125.3624.871,179,942
16 Apr 202426.6526.6524.7524.7524.271,842,357
15 Apr 202427.1328.2426.0026.7826.261,546,754
12 Apr 202427.0827.6526.9027.1326.61815,503
11 Apr 202426.8627.7926.8027.0926.571,178,153
10 Apr 202429.1929.1926.9127.2026.672,009,143
09 Apr 202428.1729.3527.9829.0028.441,160,685
08 Apr 202429.5929.9827.6527.8127.271,372,755
03 Apr 202429.2229.6828.6629.5428.971,053,872
02 Apr 202429.0329.4528.5229.3028.731,389,867
01 Apr 202428.6129.0828.3828.9928.431,365,144
29 Mar 202428.1328.9827.6128.1627.621,023,972
28 Mar 202428.2128.9427.8028.3027.752,114,194
27 Mar 202430.7530.9228.3228.3227.772,342,303
26 Mar 202430.6031.4130.3831.1130.51989,860
25 Mar 202430.7532.4430.2430.5729.981,626,207
22 Mar 202431.9832.0031.0431.0830.481,382,913
21 Mar 202432.0033.2931.0032.0531.432,491,489
20 Mar 202432.2332.8731.7032.3731.741,660,508
19 Mar 202431.0033.0030.4132.2231.603,003,251
18 Mar 202429.0631.1229.0030.9830.382,678,355
15 Mar 202428.8329.4528.2929.1728.611,489,980
14 Mar 202428.7629.6428.6729.1528.591,541,024
13 Mar 202429.4429.4928.6028.8928.331,590,120
12 Mar 202428.6729.8828.4229.3928.822,424,307
11 Mar 202427.9728.7527.8328.7028.152,282,197
08 Mar 202428.0028.4927.2727.9427.402,478,381
07 Mar 202426.8028.7526.7528.3527.803,427,552
06 Mar 202426.5027.2725.9126.9126.391,762,952
05 Mar 202427.1427.6626.5826.6426.132,100,567
04 Mar 202427.6728.5926.6527.1226.603,047,132
01 Mar 202427.2928.3026.8627.7627.223,781,622
29 Feb 202426.4027.5026.1226.5526.044,848,542
28 Feb 202429.4030.1426.7526.8826.362,444,949
27 Feb 202428.9529.5528.3529.5528.981,628,763
26 Feb 202428.1429.8328.1429.0328.473,142,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...