Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.080	43.600	40.820	42.290	21.352	2,975,701
2023-07-31	41.290	41.370	40.100	40.640	20.519	1,564,668
2023-07-28	41.650	42.060	40.900	41.100	20.752	774,717
2023-07-27	41.800	42.660	41.350	41.640	21.024	1,198,736
2023-07-26	42.050	42.420	41.170	41.700	21.055	1,427,664
2023-07-25	44.070	44.070	40.630	41.550	20.979	2,320,248
2023-07-24	42.900	43.680	42.510	42.910	21.666	1,261,456
2023-07-21	44.300	44.400	42.950	43.250	21.837	1,188,383
2023-07-20	44.530	45.060	43.670	44.080	22.256	1,753,416
2023-07-19	45.410	45.680	44.530	44.830	22.635	1,214,024
2023-07-18	44.830	46.140	44.040	45.020	22.731	1,407,717
2023-07-17	43.860	44.960	43.350	44.630	22.534	1,884,730
2023-07-14	44.640	45.880	43.720	44.580	22.509	2,572,690
2023-07-13	43.530	44.480	42.660	44.050	22.241	1,668,352
2023-07-12	42.790	44.840	42.180	43.640	22.034	4,304,991
2023-07-11	42.100	42.800	41.430	42.260	21.337	1,855,924
2023-07-10	41.800	42.750	41.000	41.840	21.125	2,592,296
2023-07-07	42.100	42.480	41.000	41.700	21.055	2,701,272
2023-07-06	41.230	43.440	40.830	42.030	21.221	3,586,212
2023-07-05	40.540	42.390	40.470	41.210	20.807	3,817,254
2023-07-04	37.750	42.000	37.750	41.000	20.701	5,696,971
2023-07-03	37.700	39.620	37.290	38.110	19.242	3,362,576
2023-06-30	35.870	37.600	35.050	37.400	18.883	2,520,522
2023-06-29	35.070	36.030	34.500	35.640	17.995	1,932,364
2023-06-28	33.010	35.290	32.450	35.070	17.707	2,435,490
2023-06-27	32.010	33.640	31.610	33.330	16.829	1,529,780
2023-06-26	32.390	32.870	31.600	31.710	16.011	908,068
2023-06-21	32.800	33.190	32.300	32.390	16.354	877,688
2023-06-20	33.620	33.700	32.800	33.010	16.667	744,604
2023-06-19	33.930	34.270	33.240	33.320	16.823	1,439,467
2023-06-16	33.800	34.290	33.500	33.930	17.131	986,664
2023-06-15	33.500	34.100	33.300	33.870	17.101	888,468
2023-06-14	33.880	34.190	33.280	33.500	16.914	686,392
2023-06-13	34.210	35.000	33.660	33.880	17.106	1,270,472
2023-06-12	33.400	34.430	33.050	34.210	17.273	768,516
2023-06-09	33.830	33.850	33.210	33.450	16.889	535,472
2023-06-08	34.570	34.570	33.500	33.840	17.086	531,748
2023-06-07	34.080	34.450	33.420	34.140	17.238	605,640
2023-06-06	35.400	35.490	33.890	34.120	17.227	959,590
2023-06-05	35.030	35.760	34.500	35.310	17.828	1,153,656
2023-06-02	35.070	35.650	35.000	35.140	17.742	822,808
2023-06-01	35.700	36.300	34.920	35.060	17.702	993,290
2023-05-31	36.110	36.190	35.180	35.350	17.848	1,039,192
2023-05-30	36.260	36.270	35.180	36.110	18.232	1,394,528
2023-05-29	36.860	37.310	35.220	35.320	17.833	2,031,932
2023-05-26	36.720	37.460	36.060	37.330	18.848	1,554,476
2023-05-25	37.500	37.880	36.520	36.720	18.540	1,374,156
2023-05-24	36.530	38.000	36.520	37.560	18.964	1,657,180
2023-05-23	37.400	37.770	36.540	37.000	18.682	1,009,400
2023-05-22	36.120	37.980	35.580	37.400	18.883	1,597,596
2023-05-19	35.450	36.500	35.450	36.140	18.247	1,182,272
2023-05-18	35.290	36.900	35.000	35.800	18.076	2,082,892
2023-05-17	34.670	35.350	34.000	35.290	17.818	1,160,712
2023-05-16	34.780	35.960	34.360	34.670	17.505	1,656,203
2023-05-15	31.980	34.800	31.980	34.700	17.520	2,469,601
2023-05-12	32.170	32.870	31.830	32.410	16.364	732,844
2023-05-11	34.000	34.000	32.050	32.400	16.359	965,421
2023-05-10	31.610	33.960	31.610	32.770	16.546	1,351,028
2023-05-09	33.380	33.600	31.600	31.600	15.955	1,625,039
2023-05-08	32.590	34.000	32.580	33.500	16.914	1,131,357

← NewerPage 14 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.