Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.400	33.760	32.560	32.590	16.455	1,296,155
2023-05-04	31.690	33.390	31.510	33.270	16.798	1,147,580
2023-04-28	32.310	33.810	31.700	31.700	16.006	1,224,216
2023-04-27	31.790	33.800	31.110	32.300	16.308	1,740,677
2023-04-26	31.080	32.150	30.500	31.790	16.051	1,248,520
2023-04-25	32.440	33.010	30.130	31.100	15.703	2,086,251
2023-04-24	33.970	34.060	32.360	32.600	16.460	1,848,672
2023-04-21	34.800	35.420	34.030	34.170	17.253	1,446,556
2023-04-20	35.760	36.410	34.520	35.220	17.783	2,042,523
2023-04-19	36.340	36.940	34.800	36.000	18.177	3,032,415
2023-04-18	37.130	37.380	35.600	35.860	18.106	2,598,960
2023-04-17	36.980	39.330	36.400	37.900	19.136	4,883,483
2023-04-14	33.900	37.570	33.900	36.630	18.495	3,767,996
2023-04-13	33.890	34.730	33.870	34.240	17.288	1,216,466
2023-04-12	35.000	35.010	33.500	34.080	17.207	2,332,043
2023-04-11	35.850	35.850	34.580	34.930	17.636	1,982,148
2023-04-10	33.360	35.850	33.360	35.850	18.101	3,644,298
2023-04-07	34.020	34.190	33.320	33.360	16.844	1,421,821
2023-04-06	33.710	34.280	33.510	33.820	17.076	1,420,021
2023-04-04	35.260	35.470	33.810	33.930	17.131	2,593,668
2023-04-03	36.570	36.570	34.350	35.180	17.763	3,455,321
2023-03-31	36.120	36.530	35.210	36.000	18.177	2,910,404
2023-03-30	34.550	37.580	33.200	36.380	18.368	6,099,128
2023-03-29	33.630	36.660	33.630	35.190	17.768	4,795,581
2023-03-28	34.440	35.220	33.590	33.790	17.061	3,629,529
2023-03-27	32.800	34.770	32.500	34.710	17.525	5,042,492
2023-03-24	32.390	33.470	32.000	32.800	16.561	1,776,251
2023-03-23	32.200	32.530	32.000	32.400	16.359	1,365,140
2023-03-22	32.360	33.140	32.230	32.520	16.420	2,699,702
2023-03-21	30.630	32.800	30.630	32.630	16.475	3,696,522
2023-03-20	32.010	32.070	30.600	30.890	15.597	2,729,294
2023-03-17	32.040	32.690	30.800	32.120	16.218	3,214,813
2023-03-16	33.280	33.640	31.820	32.210	16.263	1,920,212
2023-03-15	32.300	33.900	32.180	33.070	16.697	3,302,529
2023-03-14	32.790	32.980	31.610	32.330	16.324	3,601,198
2023-03-13	33.310	33.780	32.200	32.760	16.541	3,984,472
2023-03-10	33.610	34.780	32.940	33.680	17.005	6,216,710
2023-03-09	34.500	37.060	34.350	34.800	17.571	9,465,237
2023-03-08	34.690	35.900	32.200	35.430	17.889	8,742,519
2023-03-07	33.300	36.190	32.680	34.370	17.354	8,976,947
2023-03-06	32.520	34.280	32.320	33.230	16.778	6,865,529
2023-03-03	30.220	33.530	29.940	33.520	16.924	8,725,428
2023-03-02	31.340	31.380	29.930	30.460	15.379	4,507,560
2023-03-01	32.510	32.610	30.910	31.390	15.849	4,837,730
2023-02-28	32.710	33.940	31.930	32.260	16.288	6,518,413
2023-02-27	30.070	34.500	29.790	33.440	16.884	11,078,768
2023-02-24	27.760	31.980	27.760	31.840	16.076	9,848,192
2023-02-23	26.960	28.700	26.880	27.760	14.016	2,595,886
2023-02-22	26.420	27.110	26.420	26.960	13.612	616,647
2023-02-21	26.650	27.040	26.500	26.700	13.481	680,120
2023-02-20	26.780	27.240	26.480	26.740	13.501	834,372
2023-02-17	26.780	27.190	26.500	26.800	13.532	879,348
2023-02-16	27.860	27.950	26.660	26.790	13.526	1,434,492
2023-02-15	28.070	28.120	27.420	27.610	13.940	1,173,875
2023-02-14	27.380	28.280	27.380	28.140	14.208	1,949,416
2023-02-13	26.660	27.560	26.660	27.480	13.875	1,248,520
2023-02-10	26.720	27.040	26.510	26.660	13.461	680,713
2023-02-09	26.400	26.730	26.400	26.710	13.486	593,195
2023-02-08	26.500	26.660	26.350	26.480	13.370	868,868
2023-02-07	26.310	26.580	25.920	26.510	13.385	959,224

← NewerPage 15 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.