Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.020	38.340	36.510	38.130	19.252	1,607,004
2023-10-31	37.300	37.370	36.230	36.940	18.651	1,268,512
2023-10-30	36.470	37.730	36.140	37.330	18.848	1,435,496
2023-10-27	36.600	37.570	36.210	37.090	18.727	1,279,292
2023-10-26	36.480	37.300	35.910	37.040	18.702	896,504
2023-10-25	37.070	37.790	36.200	36.530	18.444	1,032,136
2023-10-24	35.180	36.930	35.140	36.710	18.535	1,597,792
2023-10-23	36.890	36.890	34.690	34.890	17.616	1,882,384
2023-10-20	35.540	37.080	35.540	36.880	18.621	1,555,456
2023-10-19	35.470	36.950	35.470	36.070	18.212	1,765,764
2023-10-18	35.970	36.180	35.250	35.660	18.005	1,053,696
2023-10-17	36.000	36.390	35.700	35.960	18.156	1,822,996
2023-10-16	37.370	37.430	35.550	35.980	18.166	2,637,679
2023-10-13	39.380	39.380	37.180	37.470	18.919	2,154,824
2023-10-12	37.780	39.500	37.680	39.130	19.757	2,052,120
2023-10-11	37.590	37.850	36.570	37.770	19.070	1,818,880
2023-10-10	37.100	37.730	36.520	37.230	18.798	2,257,700
2023-10-09	37.800	38.390	36.920	37.060	18.712	1,578,584
2023-09-28	37.330	38.680	36.890	37.800	19.085	1,705,984
2023-09-27	37.690	38.400	37.100	37.250	18.808	1,769,880
2023-09-26	40.060	40.060	37.700	37.810	19.090	2,859,640
2023-09-25	40.500	40.500	38.710	40.060	20.227	3,102,092
2023-09-22	37.960	40.000	37.440	39.570	19.979	3,529,671
2023-09-21	37.840	38.780	37.020	37.770	19.070	2,302,412
2023-09-20	37.020	38.160	37.020	37.710	19.040	2,192,606
2023-09-19	39.970	39.970	38.000	38.390	19.383	3,360,420
2023-09-18	37.760	40.380	36.660	39.730	20.060	4,843,944
2023-09-15	37.980	38.980	37.200	37.320	18.843	2,400,753
2023-09-14	38.600	38.700	37.110	37.610	18.990	1,399,440
2023-09-13	39.080	39.490	37.760	38.120	19.247	1,172,080
2023-09-12	39.250	40.140	38.900	39.470	19.929	1,963,332
2023-09-11	39.600	40.590	39.060	39.380	19.883	2,541,861
2023-09-08	40.480	40.690	39.250	39.280	19.833	1,366,708
2023-09-07	41.300	41.770	39.680	39.890	20.141	2,096,992
2023-09-06	41.190	41.790	40.700	41.640	21.024	2,380,028
2023-09-05	40.650	42.100	40.170	41.190	20.797	2,888,452
2023-09-04	39.760	40.770	38.990	40.360	20.378	2,823,746
2023-09-01	39.750	40.500	39.020	39.470	19.929	1,872,780
2023-08-31	38.990	40.220	38.000	39.950	20.171	2,326,324
2023-08-30	37.920	39.600	37.700	39.250	19.818	3,095,036
2023-08-29	35.820	38.000	35.130	37.470	18.919	2,515,856
2023-08-28	38.000	39.190	35.760	36.000	18.177	2,083,088
2023-08-25	37.680	38.470	36.470	36.700	18.530	1,341,816
2023-08-24	37.790	38.390	37.070	37.630	19.000	1,833,384
2023-08-23	39.980	39.980	37.460	37.780	19.075	1,349,963
2023-08-22	39.130	39.980	38.380	39.590	19.989	1,014,188
2023-08-21	38.500	40.490	38.490	39.130	19.757	1,917,076
2023-08-18	39.310	39.960	38.500	38.750	19.565	1,618,960
2023-08-17	38.370	40.730	38.010	39.450	19.919	2,575,244
2023-08-16	38.940	40.890	37.990	38.740	19.560	2,591,904
2023-08-15	39.600	40.720	38.940	39.120	19.752	1,531,689
2023-08-14	40.090	42.570	39.400	39.600	19.994	2,461,905
2023-08-11	42.210	42.700	40.930	41.100	20.752	2,252,824
2023-08-10	44.200	44.460	41.660	42.100	21.257	3,449,641
2023-08-09	44.050	46.190	44.050	44.220	22.327	1,647,576
2023-08-08	45.030	45.360	44.360	44.860	22.650	2,552,858
2023-08-07	42.890	46.730	42.800	45.450	22.948	5,536,566
2023-08-04	41.510	43.050	40.940	42.850	21.635	1,889,636
2023-08-03	41.980	42.980	40.500	41.510	20.959	2,193,857
2023-08-02	42.250	44.310	41.200	42.080	21.246	2,563,940

← NewerPage 13 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.