Kale Environmental Technology (Shanghai) Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	36.200	43.790	35.190	43.790	22.342	9,059,553
2024-07-26	34.710	36.540	34.710	36.490	18.617	1,358,672
2024-07-25	36.210	36.210	34.490	34.710	17.709	1,098,776
2024-07-24	37.160	37.820	35.880	36.500	18.622	1,137,584
2024-07-23	39.200	39.450	37.800	37.800	19.286	789,880
2024-07-22	39.050	40.080	38.650	39.200	20.000	404,152
2024-07-19	39.690	39.990	38.360	39.520	20.163	890,624
2024-07-18	39.010	40.220	38.220	39.690	20.250	717,556
2024-07-17	40.520	40.560	38.690	39.280	20.041	1,367,100
2024-07-16	37.770	41.450	37.380	40.480	20.653	3,027,533
2024-07-15	35.120	38.500	34.990	38.400	19.592	2,229,304
2024-07-12	37.690	38.470	35.080	35.300	18.010	1,953,532
2024-07-11	38.380	39.150	37.660	37.920	19.347	869,064
2024-07-10	38.180	39.900	37.830	38.370	19.577	575,959
2024-07-09	38.130	38.880	37.660	38.510	19.444	426,104
2024-07-08	37.990	39.470	37.640	38.500	19.439	555,268
2024-07-05	40.000	40.780	37.400	39.030	19.707	794,819
2024-07-04	40.190	40.450	38.450	38.540	19.459	739,900
2024-07-03	40.250	41.160	39.380	39.990	20.191	776,160
2024-07-02	41.470	42.300	40.670	41.200	20.802	485,296
2024-07-01	42.530	42.530	40.650	41.480	20.944	1,037,036
2024-06-28	42.630	44.280	41.330	42.110	21.262	898,072
2024-06-27	43.990	45.010	42.980	43.500	21.963	933,414
2024-06-26	42.260	44.100	41.720	44.000	22.216	1,168,748
2024-06-25	44.000	44.000	42.080	42.640	21.529	1,144,248
2024-06-24	43.160	46.250	43.020	43.210	21.817	3,743,404
2024-06-21	41.660	43.800	41.160	43.160	21.792	1,770,076
2024-06-20	41.000	43.500	40.700	41.870	21.140	2,097,788
2024-06-19	40.920	41.770	39.820	40.690	20.545	1,268,427
2024-06-18	41.310	42.860	40.510	40.930	20.666	1,755,964
2024-06-17	41.990	44.880	40.440	41.390	20.898	2,396,492
2024-06-14	43.520	43.550	41.030	41.130	20.767	2,423,296
2024-06-13	43.380	45.830	42.280	44.400	22.418	2,877,346
2024-06-12	40.630	42.660	40.100	41.670	21.039	1,486,318
2024-06-11	40.310	41.270	39.230	40.510	20.454	978,040
2024-06-07	41.000	41.660	39.900	40.930	20.666	1,334,172
2024-06-06	44.240	44.890	40.800	40.930	20.666	2,471,756
2024-06-05	45.720	45.730	42.420	44.200	22.317	2,531,340
2024-06-04	47.680	48.280	45.500	45.530	22.988	1,434,132
2024-06-03	47.570	48.170	46.450	47.570	24.018	1,542,912
2024-05-31	46.460	47.590	45.530	47.200	23.832	1,282,310
2024-05-30	47.340	47.600	46.000	46.460	23.458	1,254,008
2024-05-29	46.930	48.900	45.500	46.630	23.544	2,264,464
2024-05-28	46.140	47.680	45.050	47.500	23.983	1,849,338
2024-05-27	44.570	46.330	42.820	46.150	23.301	2,764,203
2024-05-24	43.420	45.190	42.820	43.760	22.095	1,999,899
2024-05-23	44.350	44.360	42.130	43.520	21.974	3,141,174
2024-05-22	44.400	48.040	43.720	44.350	22.393	4,488,086
2024-05-21	43.510	45.200	42.500	44.250	22.342	2,592,982
2024-05-20	41.300	44.000	40.890	43.990	22.211	2,853,585
2024-05-17	38.550	41.450	38.200	41.150	20.777	3,481,990
2024-05-16	37.230	38.780	36.660	38.550	19.464	2,207,210
2024-05-15	37.180	37.660	36.200	37.250	18.808	1,951,321
2024-05-14	33.920	38.560	33.920	37.550	18.959	3,710,813
2024-05-13	34.340	34.760	33.320	34.190	17.263	1,193,640
2024-05-10	35.070	35.420	34.220	34.830	17.586	729,504
2024-05-09	35.140	36.000	34.920	35.000	17.672	912,772
2024-05-08	35.510	35.880	34.770	35.000	17.672	1,032,332
2024-05-07	36.460	36.980	35.500	36.200	18.278	972,152
2024-05-06	37.460	37.600	35.730	36.510	18.434	925,660

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.4000 CNY
2022-06-21	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.