Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.010	34.990	33.510	34.850	17.596	1,444,245
2024-01-24	34.170	34.740	32.700	33.870	17.101	1,578,997
2024-01-23	35.400	35.470	33.900	34.120	17.227	1,439,678
2024-01-22	37.190	37.840	34.730	35.220	17.783	1,496,460
2024-01-19	39.480	39.480	37.210	37.290	18.828	1,142,876
2024-01-18	38.620	39.030	37.360	38.520	19.449	1,586,620
2024-01-17	39.870	40.180	38.410	38.430	19.403	874,356
2024-01-16	39.810	40.670	39.120	40.000	20.196	1,327,116
2024-01-15	39.500	39.500	39.500	39.500	19.944	0
2024-01-12	40.270	40.510	39.200	39.500	19.944	1,815,555
2024-01-11	39.210	39.780	38.590	39.480	19.934	2,417,268
2024-01-10	40.910	41.000	38.680	38.870	19.626	2,649,332
2024-01-09	40.900	41.800	40.290	40.910	20.656	1,408,848
2024-01-08	40.830	41.580	40.200	40.320	20.358	1,158,556
2024-01-05	41.780	42.220	40.500	40.800	20.600	1,451,968
2024-01-04	41.270	42.200	40.740	41.780	21.095	2,424,520
2024-01-03	42.380	42.380	40.790	41.260	20.832	1,754,200
2024-01-02	44.800	45.000	41.000	42.370	21.393	3,265,164
2023-12-29	43.660	45.450	43.250	44.860	22.650	2,508,800
2023-12-28	41.800	44.080	41.200	43.660	22.044	2,361,604
2023-12-27	41.410	42.300	40.700	41.970	21.191	1,183,840
2023-12-26	42.480	42.480	40.960	41.000	20.701	1,207,885
2023-12-25	42.390	42.400	41.500	42.260	21.337	1,556,632
2023-12-22	43.340	44.090	41.450	41.870	21.140	1,856,512
2023-12-21	42.000	43.420	41.400	43.270	21.847	1,774,780
2023-12-20	42.600	43.060	42.010	42.170	21.292	1,078,980
2023-12-19	42.510	43.600	41.920	42.470	21.443	1,842,617
2023-12-18	43.000	43.510	41.180	42.510	21.464	2,697,744
2023-12-15	43.210	43.640	41.900	42.470	21.443	1,824,079
2023-12-14	43.670	44.220	43.050	43.100	21.761	1,321,818
2023-12-13	43.610	43.850	42.900	43.670	22.049	1,391,796
2023-12-12	43.400	43.850	43.000	43.650	22.039	920,024
2023-12-11	43.400	44.190	43.120	43.360	21.893	1,277,157
2023-12-08	44.150	44.490	43.130	43.380	21.903	1,094,268
2023-12-07	44.750	44.800	43.870	44.200	22.317	1,132,292
2023-12-06	44.200	45.250	43.090	44.730	22.584	1,558,200
2023-12-05	44.720	45.130	43.810	44.110	22.271	1,487,444
2023-12-04	46.000	46.000	44.010	44.750	22.595	2,213,030
2023-12-01	45.770	45.780	43.090	44.300	22.367	2,462,152
2023-11-30	37.170	46.500	37.170	45.360	22.903	2,413,150
2023-11-29	46.480	46.790	45.700	46.010	23.231	1,200,500
2023-11-28	45.210	46.810	44.580	46.100	23.276	2,489,004
2023-11-27	44.960	45.690	44.550	44.890	22.665	2,490,964
2023-11-24	45.910	46.420	44.880	45.210	22.827	1,849,456
2023-11-23	46.280	46.760	45.750	45.970	23.211	1,401,982
2023-11-22	48.370	48.810	46.200	46.210	23.332	1,668,148
2023-11-21	48.980	48.990	47.550	47.880	24.175	1,295,364
2023-11-20	48.740	48.760	47.300	48.680	24.579	1,860,628
2023-11-17	48.280	48.750	47.790	48.300	24.387	1,342,012
2023-11-16	49.520	50.310	48.000	48.280	24.377	2,351,804
2023-11-15	48.610	50.860	48.130	49.530	25.008	2,440,592
2023-11-14	48.270	48.990	47.400	48.090	24.281	2,292,802
2023-11-13	46.400	49.860	46.400	48.460	24.468	3,181,270
2023-11-10	47.000	48.650	46.010	46.820	23.640	3,090,136
2023-11-09	43.970	47.400	43.020	47.400	23.933	3,889,228
2023-11-08	43.460	44.430	41.980	44.190	22.312	2,383,752
2023-11-07	41.090	43.080	40.380	43.000	21.711	3,366,670
2023-11-06	39.990	41.300	39.570	41.280	20.842	2,384,144
2023-11-03	37.730	40.790	37.730	39.290	19.838	2,444,512
2023-11-02	38.410	39.380	38.060	38.900	19.641	2,489,786

← NewerPage 12 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.