Kale Environmental Technology (Shanghai) Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 36.020 | 36.300 | 35.110 | 35.680 | 18.015 | 1,158,164 |
| 2024-04-29 | 33.840 | 36.650 | 33.400 | 35.970 | 18.161 | 2,893,156 |
| 2024-04-26 | 33.430 | 34.340 | 32.660 | 33.910 | 17.121 | 1,300,852 |
| 2024-04-25 | 33.720 | 34.790 | 33.280 | 33.470 | 16.899 | 1,165,819 |
| 2024-04-24 | 33.280 | 34.450 | 32.500 | 33.780 | 17.056 | 1,654,861 |
| 2024-04-23 | 31.100 | 34.000 | 30.890 | 33.280 | 16.803 | 2,623,068 |
| 2024-04-22 | 31.870 | 32.200 | 29.090 | 30.880 | 15.592 | 1,968,951 |
| 2024-04-19 | 33.320 | 33.950 | 31.980 | 32.200 | 16.258 | 1,683,248 |
| 2024-04-18 | 33.000 | 34.600 | 30.950 | 33.760 | 17.046 | 3,817,952 |
| 2024-04-17 | 26.600 | 31.480 | 26.600 | 31.480 | 15.894 | 3,531,528 |
| 2024-04-16 | 31.140 | 31.140 | 26.000 | 26.230 | 13.244 | 4,541,320 |
| 2024-04-15 | 33.520 | 34.090 | 29.930 | 31.020 | 15.662 | 2,022,635 |
| 2024-04-12 | 33.230 | 34.690 | 33.010 | 33.990 | 17.162 | 1,342,404 |
| 2024-04-11 | 33.240 | 33.860 | 32.180 | 33.230 | 16.778 | 696,168 |
| 2024-04-10 | 34.560 | 34.560 | 32.690 | 33.260 | 16.793 | 904,148 |
| 2024-04-09 | 33.520 | 34.950 | 33.520 | 34.290 | 17.313 | 771,456 |
| 2024-04-08 | 35.140 | 35.190 | 33.820 | 34.000 | 17.167 | 1,173,012 |
| 2024-04-03 | 35.800 | 35.800 | 34.300 | 35.140 | 17.742 | 1,188,740 |
| 2024-04-02 | 35.900 | 36.570 | 35.290 | 35.770 | 18.060 | 1,532,696 |
| 2024-04-01 | 35.100 | 35.790 | 34.650 | 35.610 | 17.980 | 1,428,755 |
| 2024-03-29 | 35.480 | 36.100 | 34.160 | 35.130 | 17.737 | 858,872 |
| 2024-03-28 | 34.900 | 36.290 | 34.120 | 35.490 | 17.919 | 2,616,796 |
| 2024-03-27 | 37.500 | 37.500 | 34.800 | 34.940 | 17.641 | 2,668,651 |
| 2024-03-26 | 37.810 | 38.740 | 36.260 | 37.500 | 18.934 | 3,164,420 |
| 2024-03-25 | 35.820 | 41.500 | 35.800 | 37.510 | 18.939 | 6,451,279 |
| 2024-03-22 | 34.280 | 36.880 | 33.740 | 35.960 | 18.156 | 3,517,564 |
| 2024-03-21 | 33.530 | 34.790 | 32.390 | 34.390 | 17.364 | 3,359,900 |
| 2024-03-20 | 32.080 | 33.750 | 32.000 | 33.500 | 16.914 | 3,150,897 |
| 2024-03-19 | 32.240 | 32.930 | 31.970 | 32.200 | 16.258 | 2,660,602 |
| 2024-03-18 | 30.510 | 32.860 | 30.500 | 32.250 | 16.283 | 4,846,490 |
| 2024-03-15 | 30.330 | 30.810 | 30.070 | 30.590 | 15.445 | 1,937,477 |
| 2024-03-14 | 31.590 | 31.810 | 29.890 | 30.490 | 15.395 | 3,498,739 |
| 2024-03-13 | 31.100 | 31.960 | 30.840 | 31.900 | 16.106 | 2,145,417 |
| 2024-03-12 | 31.350 | 31.760 | 30.650 | 31.220 | 15.763 | 2,566,719 |
| 2024-03-11 | 29.800 | 32.480 | 29.470 | 31.440 | 15.874 | 3,334,843 |
| 2024-03-08 | 30.050 | 30.050 | 29.100 | 29.880 | 15.087 | 1,373,136 |
| 2024-03-07 | 30.400 | 31.280 | 29.200 | 29.650 | 14.971 | 1,548,400 |
| 2024-03-06 | 29.240 | 30.990 | 29.020 | 30.130 | 15.213 | 2,502,800 |
| 2024-03-05 | 31.410 | 31.410 | 28.700 | 29.320 | 14.804 | 4,117,176 |
| 2024-03-04 | 31.900 | 31.900 | 30.000 | 31.400 | 15.854 | 2,025,854 |
| 2024-03-01 | 30.770 | 31.710 | 30.390 | 31.180 | 15.743 | 1,871,212 |
| 2024-02-29 | 27.870 | 30.890 | 27.600 | 30.750 | 15.526 | 3,503,500 |
| 2024-02-28 | 31.700 | 33.340 | 27.700 | 28.190 | 14.233 | 4,345,516 |
| 2024-02-27 | 30.470 | 31.880 | 29.700 | 31.720 | 16.016 | 2,599,808 |
| 2024-02-26 | 31.000 | 31.600 | 30.010 | 30.470 | 15.384 | 4,744,180 |
| 2024-02-23 | 28.120 | 32.710 | 27.800 | 31.460 | 15.884 | 3,040,744 |
| 2024-02-22 | 27.600 | 28.200 | 27.000 | 28.110 | 14.193 | 2,159,136 |
| 2024-02-21 | 26.030 | 28.400 | 25.620 | 27.600 | 13.935 | 2,614,836 |
| 2024-02-20 | 25.090 | 26.790 | 24.670 | 26.270 | 13.264 | 2,928,436 |
| 2024-02-19 | 24.000 | 26.010 | 24.000 | 25.010 | 12.628 | 4,873,704 |
| 2024-02-08 | 19.790 | 23.690 | 19.200 | 23.250 | 11.739 | 4,242,616 |
| 2024-02-07 | 21.350 | 21.570 | 18.600 | 19.980 | 10.088 | 5,264,756 |
| 2024-02-06 | 21.820 | 22.300 | 18.090 | 21.330 | 10.770 | 4,798,276 |
| 2024-02-05 | 26.930 | 27.500 | 21.760 | 22.400 | 11.310 | 5,002,114 |
| 2024-02-02 | 29.670 | 30.150 | 26.220 | 27.200 | 13.734 | 2,632,493 |
| 2024-02-01 | 30.390 | 30.390 | 28.680 | 29.580 | 14.935 | 1,473,136 |
| 2024-01-31 | 31.860 | 32.550 | 29.780 | 29.960 | 15.127 | 1,508,120 |
| 2024-01-30 | 32.550 | 33.380 | 31.600 | 31.700 | 16.006 | 1,787,324 |
| 2024-01-29 | 34.330 | 35.110 | 32.720 | 32.910 | 16.616 | 1,763,608 |
| 2024-01-26 | 35.000 | 35.360 | 34.110 | 34.310 | 17.323 | 1,011,164 |
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.