Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

29.32
-0.09
(-0.31%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.4029.7829.0229.3229.321,380,238
Apr 29, 202527.8429.4227.8429.4129.412,939,440
Apr 28, 202528.5228.5728.0328.1628.161,386,575
Apr 25, 202528.7528.9428.0728.3128.311,886,346
Apr 24, 202528.5329.1628.2828.8628.862,247,933
Apr 23, 202528.8729.1828.5028.6228.621,876,090
Apr 22, 202529.3429.4028.7128.7328.732,410,661
Apr 21, 202529.3530.4529.0029.2329.234,756,379
Apr 18, 202528.6229.5628.2829.2129.213,109,064
Apr 17, 202527.3528.9427.3428.6228.623,197,346
Apr 16, 202528.0128.4827.2827.5027.501,833,189
Apr 15, 202527.8329.1027.6128.3328.332,638,107
Apr 14, 202527.7828.0927.4727.7827.781,864,889
Apr 11, 202526.9127.9626.7627.4827.482,093,620
Apr 10, 202527.0027.6126.8526.9326.931,855,484
Apr 9, 202525.3827.2024.4526.9026.902,398,585
Apr 8, 202524.8625.8824.8525.7425.742,242,742
Apr 7, 202526.0026.5124.0024.7024.702,868,084
Apr 3, 202527.7527.8626.8627.3027.301,501,841
Apr 2, 202527.5528.1027.4027.9227.921,253,968
Apr 1, 202526.9227.9026.9227.6627.661,418,585
Mar 31, 202527.0127.2026.5726.9826.98876,533
Mar 28, 202527.6827.9227.0027.0627.061,356,074
Mar 27, 202527.3128.2927.2527.7227.721,801,398
Mar 26, 202527.2527.9927.0427.7027.701,413,282
Mar 25, 202526.9027.4226.7727.1627.161,154,401
Mar 24, 202527.0227.3426.4127.1227.121,315,311
Mar 21, 202527.3227.6126.9727.0127.011,350,518
Mar 20, 202527.8227.9527.4427.4827.481,190,797
Mar 19, 202528.5228.5227.6527.8327.831,399,777
Mar 18, 202527.6028.6627.6028.2828.282,421,468
Mar 17, 202527.3828.2827.3827.6527.651,502,475
Mar 14, 202526.9827.3626.6627.3327.331,465,557
Mar 13, 202527.3527.4626.6026.8626.861,689,749
Mar 12, 202527.8228.2027.2827.3527.351,967,121
Mar 11, 202527.7728.1027.4027.8327.831,433,109
Mar 10, 202527.8128.3327.6927.9427.942,037,170
Mar 7, 202527.3928.3927.0827.9827.982,863,597
Mar 6, 202526.7027.5926.4427.3927.392,341,448
Mar 5, 202526.7727.2026.3626.6226.621,289,159
Mar 4, 202526.2526.8225.9926.8226.821,437,813
Mar 3, 202526.2826.6026.0026.2426.241,553,940
Feb 28, 202526.7426.7425.9025.9425.941,684,818
Feb 27, 202527.2327.3526.3726.7526.752,024,598
Feb 26, 202526.8627.6026.7327.2227.222,493,556
Feb 25, 202526.8027.2126.3626.8526.853,018,139
Feb 24, 202526.9127.0326.2526.6426.643,084,350
Feb 21, 202525.7828.2825.6927.0327.036,630,087
Feb 20, 202524.3325.0424.2524.9824.981,289,592
Feb 19, 202523.9824.4923.8424.4624.461,210,025
Feb 18, 202524.8425.2023.8323.9923.991,459,617
Feb 17, 202524.5624.9724.3024.6024.60984,220
Feb 14, 202524.5924.8324.4024.5624.56906,182
Feb 13, 202524.9324.9924.5024.5224.52748,345
Feb 12, 202524.6824.9624.5224.8824.88681,702
Feb 11, 202524.9525.0224.5724.6624.66814,411
Feb 10, 202524.8825.0824.7224.9824.981,021,005
Feb 7, 202524.9725.1524.6224.9124.911,513,392
Feb 6, 202524.2524.8023.9324.5224.521,510,491
Feb 5, 202524.1124.4324.0024.2124.21644,783
Jan 27, 202524.1224.3923.9124.1124.11588,821
Jan 24, 202524.1124.1823.8024.0024.00667,339
Jan 23, 202524.3124.6424.0924.1024.10578,012
Jan 22, 202524.0224.3923.7624.2024.20607,601
Jan 21, 202524.3224.4023.6624.0424.04673,410
Jan 20, 202524.0324.5824.0324.3224.32548,173
Jan 17, 2025 0.2 Dividend
Jan 17, 202523.7024.1923.7023.9423.94476,030
Jan 16, 202524.3924.5223.7823.9623.76872,625
Jan 15, 202524.0224.2923.6624.1623.961,118,296
Jan 14, 202523.4524.0423.3124.0023.801,041,363
Jan 13, 202522.5723.4822.2023.2923.101,186,414
Jan 10, 202523.4123.6022.5622.5722.38945,556
Jan 9, 202523.2023.5023.0823.4123.21518,526
Jan 8, 202523.5823.5822.8023.2923.10949,568
Jan 7, 202523.4023.6923.0523.5823.38794,877
Jan 6, 202523.8123.8123.2623.3923.191,153,680
Jan 3, 202524.2024.5323.5823.8923.69877,931
Jan 2, 202524.9025.1824.0224.1923.991,209,355
Dec 31, 202425.5325.6824.9824.9824.77941,684
Dec 30, 202425.7225.9325.1525.5325.32728,033
Dec 27, 202425.3925.8125.3125.4725.26524,897
Dec 26, 202425.2525.6525.2425.4725.26576,407
Dec 25, 202425.6725.7625.0825.2525.04767,204
Dec 24, 202425.4725.9825.3025.6725.46792,506
Dec 23, 202426.5526.5525.3925.3925.181,190,428
Dec 20, 202426.2526.6525.9526.4526.23720,035
Dec 19, 202426.0026.3225.8626.2526.03821,955
Dec 18, 202426.4026.5225.9526.2526.03788,989
Dec 17, 202427.0327.2926.1726.2226.001,251,964
Dec 16, 202427.3927.5927.0327.1826.95926,469
Dec 13, 202428.3628.3627.3027.3927.161,546,085
Dec 12, 202428.4028.4027.8728.3028.061,254,131
Dec 11, 202428.1928.3027.8428.2828.041,721,674
Dec 10, 202429.1029.1028.0828.1127.882,718,201
Dec 9, 202427.3528.4327.3528.0527.822,480,567
Dec 6, 202427.1027.4926.6427.3327.101,432,086
Dec 5, 202426.6027.3426.5627.1026.871,127,184
Dec 4, 202427.3127.3226.5226.6526.431,120,636
Dec 3, 202427.6027.6427.0027.3127.081,387,859
Dec 2, 202426.9527.6626.8027.6027.371,643,882
Nov 29, 202426.0627.1826.0626.9526.731,093,780
Nov 28, 202426.7427.1126.5526.5926.37966,895
Nov 27, 202426.3026.8425.7026.8426.621,067,016
Nov 26, 202426.8027.0026.2626.4726.25846,645
Nov 25, 202426.4027.2126.2026.8526.631,125,071
Nov 22, 202427.6727.8726.5126.5626.341,379,835
Nov 21, 202427.6628.4727.5027.7327.501,184,009
Nov 20, 202427.4927.8827.3527.7527.521,307,112
Nov 19, 202426.9927.4726.5227.4727.241,327,963
Nov 18, 202427.8328.3826.5826.7326.511,663,351
Nov 15, 202428.1028.6827.7027.8327.601,490,518
Nov 14, 202429.2629.4928.1928.2327.991,822,959
Nov 13, 202428.7129.4028.4029.2629.022,041,499
Nov 12, 202429.6729.8528.5928.9028.662,930,723
Nov 11, 202428.0029.3927.9729.3529.114,339,934
Nov 8, 202428.8329.1127.8028.0027.773,043,175
Nov 7, 202427.6028.4227.4228.3028.062,757,157
Nov 6, 202428.0028.1727.0927.3327.103,523,116
Nov 5, 202427.2828.1827.1127.8627.632,859,099
Nov 4, 202426.8727.4226.8127.2827.051,113,515
Nov 1, 202428.1928.1926.8026.8726.651,743,033
Oct 31, 202427.1228.4226.9028.2127.971,823,136
Oct 30, 202427.7027.9526.9127.1226.892,004,766
Oct 29, 202429.9029.9527.8827.9727.743,174,930
Oct 28, 202428.4530.6628.3130.0829.833,196,798
Oct 25, 202426.9328.7326.9328.4428.202,081,595
Oct 24, 202427.7927.7926.8626.9426.721,344,055
Oct 23, 202427.1527.8926.8227.8927.661,809,799
Oct 22, 202426.7027.3026.2527.1626.932,195,878
Oct 21, 202426.2527.3625.7126.8426.622,692,718
Oct 18, 202424.6926.5024.6925.8725.651,734,622
Oct 17, 202424.8925.2824.6324.7624.55968,415
Oct 16, 202425.0225.4824.6224.8724.661,083,864
Oct 15, 202426.1826.2525.2225.2525.041,187,530
Oct 14, 202425.6626.4725.1126.2025.981,566,931
Oct 11, 202426.8526.9525.2125.5625.352,274,910
Oct 10, 202427.2428.2926.6426.8426.622,312,950
Oct 9, 202430.5130.6927.0027.2427.013,681,488
Oct 8, 202433.1133.3229.6031.4531.194,886,398
Sep 30, 202425.5829.0025.5528.3028.063,776,797
Sep 27, 202423.5025.0023.5024.6724.461,497,622
Sep 26, 202422.2623.2822.2023.2823.091,192,900
Sep 25, 202422.9123.1122.4222.4622.271,322,294
Sep 24, 202421.1322.5521.1322.5222.331,122,559
Sep 23, 202421.1121.5520.8921.1320.95357,395
Sep 20, 202421.3421.4620.9421.1120.93389,893
Sep 19, 202421.9021.9021.0121.3421.16760,551
Sep 18, 202421.4021.5020.9021.1720.99279,459
Sep 13, 202421.9121.9521.4021.4021.22314,377
Sep 12, 202422.0022.4621.8021.8521.67275,298
Sep 11, 202421.9022.2521.7422.0221.84563,831
Sep 10, 202422.3922.8021.5321.9021.72366,652
Sep 9, 202421.7421.8721.4421.8121.63465,554
Sep 6, 202422.3522.3921.6521.7621.58489,677
Sep 5, 202422.4122.7722.1222.3522.16556,220
Sep 4, 202422.0822.6022.0222.4122.22449,044
Sep 3, 202421.9322.5721.8222.2022.01392,554
Sep 2, 202422.5422.8522.0322.1121.93484,934
Aug 30, 202422.0822.7722.0122.4522.26532,137
Aug 29, 202421.4022.1721.2322.0821.90584,660
Aug 28, 202421.0221.6020.8621.3621.18543,671
Aug 27, 202421.5521.7621.1721.2721.09748,422
Aug 26, 202421.5922.2021.5921.6621.48595,624
Aug 23, 202421.8922.7721.6021.8021.62943,093
Aug 22, 202422.7022.8322.2622.4422.25440,978
Aug 21, 202422.6123.0122.4222.5422.35385,826
Aug 20, 202422.6723.0522.5122.7022.51842,515
Aug 19, 202423.1823.1822.3322.6622.47716,016
Aug 16, 202422.4723.5022.3122.7522.561,752,100
Aug 15, 202422.1722.5321.9822.0521.87550,066
Aug 14, 202422.1222.4622.0122.2922.10545,992
Aug 13, 202421.7122.3921.4022.2622.07679,227
Aug 12, 202421.6922.0021.5121.7121.53614,072
Aug 9, 202421.9622.1921.5921.6221.44598,572
Aug 8, 202422.1422.2021.6621.9621.78397,807
Aug 7, 202422.3922.3921.8322.0321.85342,752
Aug 6, 202421.9822.3521.9822.2022.01401,739
Aug 5, 202422.4222.6621.8021.8021.62618,824
Aug 2, 202422.9023.0222.4022.4222.23617,597
Aug 1, 202422.9823.3522.8322.8922.70452,866
Jul 31, 202422.4023.1922.1422.9822.79746,622
Jul 30, 202421.6522.2421.6222.2322.04366,603
Jul 29, 202422.1322.4321.7621.8021.62378,199
Jul 26, 202421.5222.2721.5222.1321.95439,008
Jul 25, 202421.6022.0221.4921.6121.43672,925
Jul 24, 202421.8722.8021.6921.7321.55495,277
Jul 23, 202422.6222.7921.6822.0721.89489,517
Jul 22, 202422.6722.9922.5622.7922.60491,196
Jul 19, 202422.4023.0222.3722.6822.49673,913
Jul 18, 202422.4822.8621.6522.5522.36580,445
Jul 17, 202422.7422.9322.2322.5522.36493,905
Jul 16, 202422.5622.8922.5022.7722.58293,183
Jul 15, 202423.0123.0922.5622.7422.55442,722
Jul 12, 202423.3023.4422.8522.9922.80560,384
Jul 11, 202423.1723.4422.9023.3123.12896,743
Jul 10, 202423.0123.2422.5622.7722.58758,934
Jul 9, 202423.1023.4222.3223.1522.961,196,328
Jul 8, 202423.9024.0522.8723.1022.91795,130
Jul 5, 202424.1024.1024.1024.1023.90-
Jul 4, 202425.1225.3024.0324.1023.90870,200
Jul 3, 202425.7126.1225.0025.1224.91768,536
Jul 2, 202425.6126.2025.6025.8025.58327,657
Jul 1, 202425.3925.9325.1025.8025.58469,976
Jun 28, 202425.1226.0625.0025.5525.34484,606
Jun 27, 202425.5725.8225.2025.3725.16465,871
Jun 26, 202424.9325.8424.7825.8325.61695,958
Jun 25, 202425.1925.3824.8125.1524.94571,418
Jun 24, 202425.8126.2824.6625.3325.121,534,777
Jun 21, 202426.5926.7426.0226.3026.08799,376
Jun 20, 202426.8427.5826.6726.7126.491,367,086
Jun 19, 202427.2427.5926.7926.9426.72839,624
Jun 18, 202427.1027.6027.0127.4327.20789,577
Jun 17, 202426.5127.2926.4927.1426.91793,600
Jun 14, 202426.6326.8826.5026.7526.53735,141
Jun 13, 202426.3327.3326.1126.8926.671,164,434
Jun 12, 202426.2326.8026.2326.4926.27658,355
Jun 11, 202425.4626.6824.9326.4026.181,205,518
Jun 7, 2024 0.5 Dividend
Jun 7, 202425.3725.9525.3025.4625.25661,254
Jun 6, 202426.4527.0025.5525.8825.171,298,447
Jun 5, 202427.1227.6326.7426.7726.03904,723
Jun 4, 202427.2227.5026.3927.3526.601,137,874
Jun 3, 202427.7727.7727.0027.2726.521,186,924
May 31, 202427.7928.1527.0027.7126.951,491,254
May 30, 202426.8429.4826.8427.7627.002,681,169
May 29, 202426.5827.0826.3026.7426.00794,082
May 28, 202426.4326.9326.2326.3725.64722,488
May 27, 202426.5226.5925.8426.5325.80872,971
May 24, 202427.3927.5126.3426.5425.811,044,739
May 23, 202427.8028.0827.2127.3426.59946,866
May 22, 202427.6328.1027.4428.1027.33980,633
May 21, 202428.1028.1627.5027.6326.87910,992
May 20, 202427.7028.4927.6028.2027.421,368,254
May 17, 202427.1027.7127.0127.6026.841,079,486
May 16, 202426.3228.0026.3127.2126.461,494,305
May 15, 202426.4126.9126.2826.3025.58709,996
May 14, 202426.8027.0726.2026.6025.87997,042
May 13, 202427.5328.1326.5826.7826.042,193,494
May 10, 202428.5028.5727.4527.5626.801,144,348
May 9, 202428.0428.6728.0428.3527.571,282,639
May 8, 202428.1028.5927.7828.0427.271,267,250
May 7, 202427.1028.4027.1028.3127.531,743,139
May 6, 202426.5227.8026.5227.3626.612,153,418
Apr 30, 202426.5427.2926.0826.2225.501,782,131

Related Tickers

BAHKM.IS BAHADIR KIMYA
42.46
+1.68%
 
MEOH Methanex Corporation
31.84
-3.46%
 
BAS.DE BASF SE
42.48
-4.30%
 
DOW Dow Inc.
28.95
-4.83%