Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.200	26.450	26.030	26.290	13.274	916,496
2023-02-03	26.400	26.440	25.820	26.230	13.244	904,736
2023-02-02	26.310	26.560	26.100	26.320	13.289	1,012,928
2023-02-01	26.000	26.430	25.700	26.300	13.279	1,279,352
2023-01-31	25.760	25.760	25.500	25.710	12.981	446,488
2023-01-30	25.490	25.860	25.490	25.500	12.875	759,892
2023-01-20	25.230	25.480	25.150	25.260	12.754	457,072
2023-01-19	24.910	25.320	24.670	25.210	12.729	721,868
2023-01-18	25.500	25.590	24.700	25.070	12.658	771,260
2023-01-17	24.830	25.080	24.740	24.880	12.562	528,220
2023-01-16	24.530	25.490	24.530	24.830	12.537	983,920
2023-01-13	24.800	25.180	24.500	24.690	12.466	796,348
2023-01-12	24.670	24.910	24.440	24.560	12.400	631,316
2023-01-11	25.080	25.140	24.410	24.480	12.360	697,172
2023-01-10	25.300	25.480	24.840	25.020	12.633	895,524
2023-01-09	25.510	25.910	25.050	25.080	12.663	932,764
2023-01-06	25.170	26.060	25.000	25.190	12.719	1,495,088
2023-01-05	24.830	26.060	24.700	25.620	12.936	1,754,396
2023-01-04	24.370	24.980	24.010	24.910	12.577	1,021,356
2023-01-03	23.720	24.180	23.460	24.010	12.123	713,445
2022-12-30	23.690	23.840	23.240	23.280	11.754	622,300
2022-12-29	23.620	24.110	23.420	23.700	11.966	500,976
2022-12-28	23.720	24.000	23.640	23.840	12.037	376,516
2022-12-27	23.900	24.140	23.570	23.980	12.108	346,326
2022-12-26	23.070	23.910	23.060	23.760	11.997	610,565
2022-12-23	23.130	23.150	22.820	22.980	11.603	263,816
2022-12-22	23.650	23.660	22.850	22.940	11.583	522,340
2022-12-21	23.710	23.910	23.270	23.300	11.764	364,168
2022-12-20	23.900	24.160	23.510	23.710	11.971	462,148
2022-12-19	24.420	24.770	23.570	23.710	11.971	682,668
2022-12-16	24.940	25.210	24.640	24.780	12.512	451,564
2022-12-15	24.810	25.300	24.710	25.190	12.719	773,417
2022-12-14	25.600	25.690	24.820	24.880	12.562	1,041,018
2022-12-13	24.710	24.980	24.610	24.980	12.613	716,570
2022-12-12	25.180	25.190	24.690	24.710	12.476	526,260
2022-12-09	25.360	25.520	24.910	24.950	12.597	649,095
2022-12-08	25.510	25.650	25.110	25.350	12.799	655,228
2022-12-07	25.630	25.790	25.230	25.690	12.971	490,392
2022-12-06	25.780	25.920	25.450	25.470	12.860	692,860
2022-12-05	25.600	25.900	25.550	25.860	13.057	679,140
2022-12-02	25.780	25.800	25.290	25.700	12.976	634,257
2022-12-01	25.670	25.790	25.360	25.480	12.865	762,440
2022-11-30	25.430	25.580	25.200	25.230	12.739	606,816
2022-11-29	24.860	25.410	24.700	25.400	12.825	903,977
2022-11-28	25.190	25.580	24.680	24.850	12.547	754,796
2022-11-25	25.980	25.980	25.030	25.190	12.719	901,600
2022-11-24	24.990	25.980	24.990	25.760	13.006	1,335,508
2022-11-23	26.000	26.000	24.430	24.990	12.618	1,885,596
2022-11-22	26.480	26.640	25.830	26.000	13.128	1,909,028
2022-11-21	26.480	27.040	26.060	26.380	13.319	3,200,644
2022-11-18	26.220	28.600	26.220	26.980	13.622	5,244,909
2022-11-17	25.790	26.000	25.520	25.950	13.102	646,672
2022-11-16	25.710	26.010	25.590	25.820	13.037	600,346
2022-11-15	25.050	25.800	25.000	25.680	12.966	631,512
2022-11-14	25.270	25.600	25.150	25.200	12.724	582,316
2022-11-11	25.700	25.850	25.350	25.440	12.845	678,779
2022-11-10	25.580	25.950	25.250	25.350	12.799	779,486
2022-11-09	25.550	25.900	25.380	25.860	13.057	742,269
2022-11-08	25.630	25.630	25.230	25.550	12.900	600,210
2022-11-07	25.320	25.640	25.060	25.630	12.941	784,392

← NewerPage 16 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.