China Catalyst Holding Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21.350 | 21.820 | 21.290 | 21.760 | 16.120 | 1,559,030 |
| 2024-10-24 | 21.420 | 21.570 | 21.230 | 21.350 | 15.816 | 993,202 |
| 2024-10-23 | 21.390 | 21.750 | 21.110 | 21.420 | 15.868 | 1,767,844 |
| 2024-10-22 | 21.240 | 21.490 | 21.070 | 21.390 | 15.845 | 1,814,350 |
| 2024-10-21 | 21.490 | 21.490 | 20.600 | 21.140 | 15.660 | 2,915,742 |
| 2024-10-18 | 20.140 | 21.980 | 20.010 | 21.120 | 15.646 | 2,967,108 |
| 2024-10-17 | 20.630 | 20.640 | 20.140 | 20.140 | 14.919 | 1,577,262 |
| 2024-10-16 | 20.570 | 20.570 | 20.180 | 20.480 | 15.171 | 1,191,273 |
| 2024-10-15 | 21.100 | 21.100 | 20.520 | 20.570 | 15.238 | 1,565,395 |
| 2024-10-14 | 20.960 | 21.170 | 20.510 | 21.060 | 15.601 | 2,178,350 |
| 2024-10-11 | 21.020 | 21.300 | 20.710 | 20.860 | 15.453 | 2,537,726 |
| 2024-10-10 | 21.100 | 22.000 | 20.950 | 21.280 | 15.764 | 3,386,324 |
| 2024-10-09 | 22.200 | 22.500 | 21.060 | 21.080 | 15.616 | 5,938,159 |
| 2024-10-08 | 24.440 | 24.440 | 21.000 | 22.940 | 16.994 | 7,747,556 |
| 2024-09-30 | 18.560 | 20.580 | 18.560 | 20.400 | 15.112 | 7,417,715 |
| 2024-09-27 | 17.620 | 18.490 | 17.420 | 18.370 | 13.608 | 2,629,157 |
| 2024-09-26 | 16.970 | 17.120 | 16.840 | 17.100 | 12.667 | 2,023,504 |
| 2024-09-25 | 17.190 | 17.460 | 16.900 | 16.900 | 12.519 | 1,735,615 |
| 2024-09-24 | 16.420 | 17.060 | 16.380 | 17.050 | 12.630 | 1,121,445 |
| 2024-09-23 | 16.590 | 16.600 | 16.140 | 16.430 | 12.171 | 690,895 |
| 2024-09-20 | 16.660 | 16.830 | 16.450 | 16.450 | 12.186 | 643,730 |
| 2024-09-19 | 16.630 | 16.910 | 16.600 | 16.810 | 12.453 | 1,176,687 |
| 2024-09-18 | 16.710 | 16.870 | 16.420 | 16.580 | 12.282 | 999,476 |
| 2024-09-13 | 16.860 | 16.970 | 16.690 | 16.730 | 12.393 | 951,481 |
| 2024-09-12 | 17.100 | 17.150 | 16.810 | 16.810 | 12.453 | 1,201,311 |
| 2024-09-11 | 17.650 | 17.670 | 16.840 | 17.030 | 12.616 | 2,434,889 |
| 2024-09-10 | 18.240 | 18.280 | 17.500 | 17.650 | 13.075 | 2,146,251 |
| 2024-09-09 | 18.560 | 18.830 | 17.900 | 18.350 | 13.593 | 1,439,388 |
| 2024-09-06 | 19.040 | 19.040 | 18.620 | 18.840 | 13.956 | 704,897 |
| 2024-09-05 | 19.270 | 19.270 | 18.540 | 19.180 | 14.208 | 909,776 |
| 2024-09-04 | 19.190 | 19.390 | 19.130 | 19.200 | 14.223 | 708,887 |
| 2024-09-03 | 19.320 | 19.530 | 19.240 | 19.320 | 14.312 | 589,206 |
| 2024-09-02 | 19.580 | 19.730 | 19.320 | 19.490 | 14.438 | 1,094,442 |
| 2024-08-30 | 19.450 | 19.680 | 19.300 | 19.580 | 14.505 | 1,152,642 |
| 2024-08-29 | 19.380 | 19.650 | 19.180 | 19.590 | 14.512 | 812,737 |
| 2024-08-28 | 19.370 | 19.480 | 19.170 | 19.380 | 14.356 | 443,674 |
| 2024-08-27 | 19.500 | 19.500 | 19.240 | 19.370 | 14.349 | 540,937 |
| 2024-08-26 | 19.660 | 19.750 | 19.360 | 19.690 | 14.586 | 533,405 |
| 2024-08-23 | 19.970 | 19.970 | 19.280 | 19.800 | 14.668 | 977,745 |
| 2024-08-22 | 19.300 | 19.990 | 19.290 | 19.880 | 14.727 | 601,885 |
| 2024-08-21 | 19.810 | 19.970 | 19.330 | 19.890 | 14.734 | 523,770 |
| 2024-08-20 | 19.830 | 19.890 | 19.600 | 19.890 | 14.734 | 254,081 |
| 2024-08-19 | 20.020 | 20.090 | 19.690 | 19.720 | 14.608 | 446,785 |
| 2024-08-16 | 19.830 | 20.110 | 19.830 | 20.060 | 14.860 | 380,939 |
| 2024-08-15 | 19.600 | 19.960 | 19.600 | 19.930 | 14.764 | 330,393 |
| 2024-08-14 | 19.850 | 19.940 | 19.710 | 19.800 | 14.668 | 271,009 |
| 2024-08-13 | 19.840 | 19.980 | 19.680 | 19.980 | 14.801 | 299,031 |
| 2024-08-12 | 19.930 | 20.080 | 19.780 | 19.950 | 14.779 | 320,356 |
| 2024-08-09 | 19.800 | 20.060 | 19.800 | 19.920 | 14.757 | 278,726 |
| 2024-08-08 | 19.920 | 20.040 | 19.580 | 19.920 | 14.757 | 536,781 |
| 2024-08-07 | 19.620 | 19.980 | 19.620 | 19.870 | 14.719 | 407,495 |
| 2024-08-06 | 19.830 | 19.970 | 19.510 | 19.870 | 14.719 | 409,659 |
| 2024-08-05 | 20.190 | 20.360 | 19.590 | 19.820 | 14.682 | 639,078 |
| 2024-08-02 | 20.670 | 20.670 | 20.230 | 20.280 | 15.023 | 532,495 |
| 2024-08-01 | 20.620 | 20.990 | 20.360 | 20.510 | 15.194 | 598,804 |
| 2024-07-31 | 20.050 | 20.880 | 19.830 | 20.610 | 15.268 | 779,516 |
| 2024-07-30 | 19.980 | 20.200 | 19.740 | 20.070 | 14.868 | 339,953 |
| 2024-07-29 | 20.110 | 20.140 | 19.810 | 19.990 | 14.808 | 354,305 |
| 2024-07-26 | 19.930 | 20.180 | 19.900 | 20.130 | 14.912 | 683,972 |
| 2024-07-25 | 20.000 | 20.030 | 19.610 | 20.030 | 14.838 | 548,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.1200 CNY |
| 2026-06-18 | 0.2600 CNY |
| 2025-12-10 | 0.3000 CNY |
| 2025-06-16 | 0.3500 CNY |
| 2024-06-26 | 0.2000 CNY |
| 2023-06-06 | 0.2600 CNY |
| 2022-06-16 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.