Shenzhen - Delayed Quote CNY

Guangdong Kitech New Material Holding Co.,Ltd. (300995.SZ)

Compare
24.34
-1.86
(-7.10%)
At close: April 3 at 3:04:37 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202525.6925.9623.6124.3424.349,088,226
Apr 2, 202525.5227.5624.1026.2026.209,071,407
Apr 1, 202524.9028.9924.9027.3727.3711,939,535
Mar 31, 202522.5428.0022.4426.3926.3913,332,079
Mar 28, 202522.2724.2020.7923.3523.3511,951,057
Mar 27, 202522.4024.7022.1222.3022.3015,383,118
Mar 26, 202521.1223.2821.1223.2823.286,896,492
Mar 25, 202517.6320.2017.4419.4019.407,542,037
Mar 24, 202518.4118.9217.3117.7617.762,794,861
Mar 21, 202519.1019.1618.4018.5718.572,622,949
Mar 20, 202519.0119.4018.8019.1919.192,798,555
Mar 19, 202519.0319.4918.8118.9918.992,233,992
Mar 18, 202518.9119.1418.8019.0719.072,597,537
Mar 17, 202519.3019.4918.6618.9318.934,320,274
Mar 14, 202518.5719.6618.1819.6619.664,028,236
Mar 13, 202518.6918.8018.0718.4518.451,570,391
Mar 12, 202518.9319.0918.6418.7818.782,213,054
Mar 11, 202518.2718.8218.0018.7818.782,622,954
Mar 10, 202518.1618.4818.0918.3018.301,583,000
Mar 7, 202518.0618.3417.9518.1618.161,777,980
Mar 6, 202517.8318.1917.7318.0618.061,539,100
Mar 5, 202517.6517.8717.4117.7517.751,574,800
Mar 4, 202517.4217.8217.2517.7017.701,950,018
Mar 3, 202517.5818.0517.4017.4817.483,287,200
Feb 28, 202517.9319.7817.4417.4717.474,280,637
Feb 27, 202518.1118.2417.4117.9317.931,787,591
Feb 26, 202517.6018.2017.6018.1218.121,944,700
Feb 25, 202517.5517.9817.5217.6017.601,281,400
Feb 24, 202517.5617.9417.3217.7317.731,657,200
Feb 21, 202517.5217.6917.1817.4617.461,184,000
Feb 20, 202517.2417.7117.1917.6117.611,208,900
Feb 19, 202516.8317.2716.7517.1717.17819,500
Feb 18, 202517.2917.5016.7216.8316.831,075,600
Feb 17, 202517.1317.4516.7117.3617.36983,400
Feb 14, 202516.9217.2716.8817.0417.04711,500
Feb 13, 202517.3617.3916.9717.0417.041,106,700
Feb 12, 202517.2817.3617.1317.3617.361,021,500
Feb 11, 202517.3417.3717.1217.2517.251,013,427
Feb 10, 202517.2617.4417.0017.3717.371,027,500
Feb 7, 202517.1717.5417.0517.1417.141,843,792
Feb 6, 202516.8217.0516.6117.0117.011,465,092
Feb 5, 202516.5117.0516.3116.8216.821,741,992
Jan 27, 202516.3216.6016.1216.1616.161,344,800
Jan 24, 202515.9516.1715.7016.1016.101,166,500
Jan 23, 202515.8916.2715.8415.9915.991,349,000
Jan 22, 202515.8015.9515.6115.7315.73831,800
Jan 21, 202516.1516.2315.6415.8415.841,289,974
Jan 20, 202515.7216.1515.6816.1516.151,388,500
Jan 17, 202515.6715.7215.4115.6715.67886,400
Jan 16, 202515.7315.8415.4115.5915.591,061,800
Jan 15, 202515.9415.9915.4215.5615.561,269,600
Jan 14, 202514.9315.8314.9315.8115.811,616,900
Jan 13, 202514.8815.0714.2214.8714.871,470,500
Jan 10, 202515.3015.6814.7714.8014.801,212,000
Jan 9, 202515.2815.5615.1015.3015.30898,600
Jan 8, 202515.3315.5914.8115.2915.291,288,019
Jan 7, 202514.7115.4714.7115.4015.401,240,919
Jan 6, 202514.7814.8713.8114.7114.711,551,382
Jan 3, 202515.6715.8914.7214.7214.721,762,600
Jan 2, 202516.0016.3615.4915.6615.661,642,958
Dec 31, 202416.3616.5615.7715.8115.811,509,000
Dec 30, 202416.7716.8515.8816.2516.251,395,600
Dec 27, 202416.6217.0716.4216.7316.731,266,800
Dec 26, 202416.1616.7615.9816.4616.461,723,919
Dec 25, 202416.5316.6415.7016.0016.001,681,891
Dec 24, 202416.6717.1316.3216.6416.641,713,174
Dec 23, 202417.9918.0416.4716.6716.672,492,091
Dec 20, 202417.3018.1617.1618.0018.001,870,639
Dec 19, 202417.3117.4516.9417.2417.241,595,345
Dec 18, 202417.7717.8616.9117.3017.301,672,352
Dec 17, 202418.6818.8617.4117.5517.552,249,600
Dec 16, 202418.8119.1718.5318.7618.761,812,775
Dec 13, 202419.1419.2718.7618.8018.802,464,239
Dec 12, 202418.9919.3918.9019.3119.313,573,026
Dec 11, 202419.2219.6718.7519.0519.054,516,364
Dec 10, 202419.0221.6018.7119.4219.426,257,020
Dec 9, 202418.3418.9018.0218.5018.503,158,300
Dec 6, 202418.3218.4917.9018.1518.151,273,152
Dec 5, 202417.9218.3217.6418.2318.231,306,200
Dec 4, 202418.3118.3817.7517.9317.931,429,300
Dec 3, 202418.1418.3917.8818.1618.161,708,948
Dec 2, 202418.0418.3017.8318.1018.101,637,800
Nov 29, 202417.5717.9217.4217.8217.821,730,017
Nov 28, 202417.6517.9417.4517.6517.651,873,257
Nov 27, 202417.3117.5616.5717.5417.541,734,500
Nov 26, 202417.5317.7517.1617.3217.321,205,764
Nov 25, 202416.9217.5516.9217.5117.511,690,000
Nov 22, 202417.9218.0016.9016.9416.941,586,000
Nov 21, 202417.7218.0017.5517.8317.831,749,300
Nov 20, 202417.3517.7917.2417.7917.791,360,600
Nov 19, 202416.8017.3516.5317.3517.351,692,032
Nov 18, 202417.1817.5616.5216.7016.702,182,780
Nov 15, 202417.4217.8217.1317.1817.182,214,791
Nov 14, 202418.4518.9617.5017.5817.582,736,695
Nov 13, 202417.7418.0317.2917.9917.991,781,400
Nov 12, 202417.8618.4317.4917.7217.722,836,800
Nov 11, 202417.3917.8817.2617.8517.851,525,200
Nov 8, 202417.6817.8817.2417.4817.482,341,245
Nov 7, 202417.2117.5116.9017.4917.491,717,400
Nov 6, 202417.0917.5516.7517.1517.152,124,200
Nov 5, 202416.6616.9616.5116.9316.931,740,814
Nov 4, 202416.1016.6415.8416.6016.601,779,839
Nov 1, 202417.1017.2715.9516.1016.103,020,446
Oct 31, 202416.6717.4216.6717.1817.182,356,074
Oct 30, 202416.7517.4416.5116.8016.802,776,298
Oct 29, 202418.0818.7017.0217.0217.023,684,200
Oct 28, 202417.6019.0017.1617.7117.714,275,421
Oct 25, 202416.3116.7916.3016.6516.651,595,500
Oct 24, 202416.4216.6616.2116.2516.251,232,933
Oct 23, 202416.4616.8916.3516.5216.521,777,000
Oct 22, 202416.2516.6316.1316.5016.501,724,300
Oct 21, 202415.9716.4615.9716.2716.272,394,362
Oct 18, 202415.5216.2015.3015.9515.952,061,474
Oct 17, 202415.5515.8515.4815.5015.501,584,800
Oct 16, 202415.4315.7115.2215.5115.511,340,900
Oct 15, 202415.6415.9615.3815.4115.411,762,882
Oct 14, 202415.2115.7814.9615.6515.652,051,930
Oct 11, 202415.8415.8414.7715.0615.062,227,300
Oct 10, 202415.6616.3515.4815.8515.852,671,091
Oct 9, 202417.0017.0915.4815.4815.483,811,954
Oct 8, 202419.1819.2016.4217.8017.805,385,949
Sep 30, 202414.8516.4114.7016.3116.314,496,882
Sep 27, 202414.1914.7713.8614.3514.352,013,938
Sep 26, 202413.2413.7713.2413.7713.771,177,538
Sep 25, 202413.4113.6613.3113.3813.381,309,638
Sep 24, 202412.9413.2912.8713.2613.261,391,000
Sep 23, 202412.6412.9212.5512.8012.80669,391
Sep 20, 202412.9913.0412.6512.7012.70831,700
Sep 19, 202412.6013.0312.5512.8912.89910,500
Sep 18, 202412.8112.8812.2912.5912.59832,100
Sep 13, 202413.0713.0812.7412.8012.80792,800
Sep 12, 202413.1613.2712.9412.9412.941,022,000
Sep 11, 202413.2213.2513.0413.0813.08607,000
Sep 10, 202413.1613.2712.9813.2313.23861,191
Sep 9, 202413.0713.2812.8313.1413.14699,600
Sep 6, 202413.4813.5013.0713.0713.07862,100
Sep 5, 202413.4213.5813.3313.4313.43854,300
Sep 4, 202413.6613.7813.3013.3613.361,220,900
Sep 3, 202413.7714.0513.6613.8013.80831,500
Sep 2, 202414.2214.3513.7513.7713.771,137,000
Aug 30, 202414.0714.2913.9614.0514.051,096,400
Aug 29, 202413.7114.1113.5713.9713.97717,900
Aug 28, 202413.7313.9413.5013.8613.86718,300
Aug 27, 202414.1614.1813.6713.7413.74827,000
Aug 26, 202413.7114.1913.6814.1714.171,249,401
Aug 23, 202414.1014.1013.5713.7113.711,276,800
Aug 22, 202414.7014.7014.0114.0514.051,106,500
Aug 21, 202414.3214.6314.2714.6314.63910,400
Aug 20, 202414.6414.7814.2614.5714.57800,500
Aug 19, 202414.7714.9114.4914.6614.66848,700
Aug 16, 202415.3615.3614.7014.7514.751,054,829
Aug 15, 202414.9115.0314.5114.9414.941,038,300
Aug 14, 202414.8415.1314.7814.9014.90766,600
Aug 13, 202414.5014.9614.3014.9314.93970,000
Aug 12, 202414.6014.6414.3014.5014.50863,800
Aug 9, 202414.6314.8114.5214.6414.641,272,300
Aug 8, 202414.8114.8214.2114.4814.481,176,114
Aug 7, 202414.8814.9914.7114.8114.81909,300
Aug 6, 202414.7215.0914.6914.8214.821,139,100
Aug 5, 202415.0715.4414.6314.6514.651,465,000
Aug 2, 202415.4515.5615.0815.1215.121,027,291
Aug 1, 202415.6515.7815.4415.5415.541,422,400
Jul 31, 202415.3515.6715.1315.6515.651,183,212
Jul 30, 202415.1415.3015.0015.1915.19841,975
Jul 29, 202415.1115.2714.8015.1515.151,115,366
Jul 26, 202414.7014.9714.6714.9614.96810,574
Jul 25, 202414.2014.8614.2014.6214.62908,600
Jul 24, 202414.6214.7014.3214.3214.32848,900
Jul 23, 202414.9715.1514.6014.6114.61930,200
Jul 22, 202414.7715.2714.6514.9314.93870,329
Jul 19, 202414.3314.9314.2314.7014.70903,300
Jul 18, 202414.6014.6014.0114.3314.331,025,800
Jul 17, 202414.9415.0314.6214.6514.65744,401
Jul 16, 202414.9315.0714.7514.9114.91743,743
Jul 15, 202415.4415.4414.9014.9914.99835,400
Jul 12, 202415.5015.6815.3215.4415.44917,400
Jul 11, 202415.2315.5015.1315.4715.471,105,474
Jul 10, 202415.0215.2514.8814.9814.98959,300
Jul 9, 202414.4815.1014.3415.0115.011,137,900
Jul 8, 202414.9614.9614.4214.4714.47811,700
Jul 5, 202414.7615.0414.3414.9314.931,190,474
Jul 4, 202415.3215.4314.5714.6714.671,253,500
Jul 3, 202415.5415.7115.2615.2915.291,211,700
Jul 2, 202415.5616.2915.5115.6415.641,572,456
Jul 1, 202415.4115.6915.0315.5515.551,308,345
Jun 28, 202415.2215.6514.9015.4215.421,135,191
Jun 27, 202415.5215.6915.1715.2115.211,037,291
Jun 26, 202414.6715.4414.3615.3915.391,490,443
Jun 25, 202414.4714.8914.3414.6714.671,249,434
Jun 24, 202415.2015.7514.4614.4714.471,554,600
Jun 21, 202415.5615.7014.6515.3915.391,142,700
Jun 20, 202416.1216.4715.5715.5715.571,743,800
Jun 19, 202416.3116.4715.9516.2016.202,070,536
Jun 18, 202415.5316.0015.4715.9515.951,571,000
Jun 17, 202415.5415.8715.3815.4715.471,149,736
Jun 14, 202415.6115.7515.3215.5515.551,182,191
Jun 13, 2024 0.12 Dividend
Jun 13, 202415.8916.1815.7015.7115.711,442,209
Jun 12, 202415.5815.9915.5815.8915.771,161,442
Jun 11, 202415.4115.6614.9715.6615.541,403,574
Jun 7, 202414.8815.5514.8115.4915.371,951,032
Jun 6, 202415.5115.7614.3014.5914.482,004,618
Jun 5, 202416.1016.1015.5215.5215.401,307,691
Jun 4, 202416.5016.6315.6816.1015.982,240,020
Jun 3, 202416.7617.1916.2616.6316.502,710,794
May 31, 202417.2017.2316.7816.8016.671,949,100
May 30, 202416.9517.3716.6616.9316.801,833,891
May 29, 202416.6017.1216.4617.0016.871,833,491
May 28, 202417.1617.2116.6616.8016.673,012,373
May 27, 202417.7818.4516.9417.4717.343,111,154
May 24, 202418.1818.5017.3817.5217.395,744,547
May 23, 202418.3520.3618.1919.4819.337,385,731
May 22, 202418.6019.1118.3018.5918.453,233,165
May 21, 202418.8519.2018.2418.5318.393,464,270
May 20, 202419.8820.1818.8519.2819.136,241,013
May 17, 202419.0620.8418.4220.2220.077,809,396
May 16, 202418.0019.3018.0019.0418.905,326,902
May 15, 202417.5018.2617.0318.1518.013,507,409
May 14, 202417.2217.6317.1617.5617.431,594,400
May 13, 202417.6017.6217.0317.1517.022,583,000
May 10, 202418.5618.7017.6917.7917.663,347,591
May 9, 202418.2919.0618.0118.5618.423,915,971
May 8, 202418.3319.4018.0518.3218.184,783,037
May 7, 202418.4918.5817.9218.3318.194,139,058
May 6, 202417.0818.2317.0818.1518.014,160,466
Apr 30, 202417.7817.9016.7516.8916.762,968,974
Apr 29, 202416.8717.7816.8617.5917.464,080,919
Apr 26, 202417.0017.3616.6016.8616.734,064,255
Apr 25, 202416.8217.8916.8217.2517.124,362,358
Apr 24, 202416.0217.2516.0217.0216.893,619,990
Apr 23, 202416.0016.7415.5916.4216.303,423,155
Apr 22, 202416.0616.3815.4015.4615.343,331,600
Apr 19, 202415.5516.6215.4716.5616.433,855,737
Apr 18, 202415.6016.5015.0615.7815.663,916,046
Apr 17, 202414.0115.6914.0115.6615.544,303,469
Apr 16, 202415.6915.8013.3613.5613.464,519,809
Apr 15, 202417.2717.9015.6015.8715.754,197,270
Apr 12, 202418.7919.0917.0417.5817.454,703,120
Apr 11, 202419.1019.5818.1018.6218.484,702,103
Apr 10, 202418.8119.9218.3919.7919.646,406,125
Apr 9, 202419.0219.9818.7619.0318.895,458,227
Apr 8, 202419.4621.0019.0019.6519.507,249,760
Apr 3, 202420.3720.5018.7519.1218.988,370,297