Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.780	25.350	24.780	25.290	12.769	588,000
2022-11-03	24.970	25.140	24.710	24.900	12.572	540,568
2022-11-02	24.880	25.150	24.730	25.040	12.643	738,522
2022-11-01	24.470	24.810	23.800	24.750	12.496	559,188
2022-10-31	23.240	24.240	23.230	24.040	12.138	621,908
2022-10-28	24.110	24.700	23.130	23.260	11.744	1,070,356
2022-10-27	25.000	25.270	24.400	24.480	12.360	713,636
2022-10-26	24.230	24.980	24.050	24.910	12.577	1,105,291
2022-10-25	24.210	24.400	23.560	24.030	12.133	966,956
2022-10-24	24.760	24.990	24.180	24.480	12.360	617,039
2022-10-21	24.800	24.860	24.350	24.740	12.491	482,154
2022-10-20	24.740	24.740	24.000	24.490	12.365	797,994
2022-10-19	24.750	24.860	24.500	24.500	12.370	604,654
2022-10-18	24.650	24.970	24.560	24.740	12.491	729,202
2022-10-17	24.180	24.660	24.180	24.630	12.436	566,440
2022-10-14	24.000	24.450	23.890	24.180	12.209	713,832
2022-10-13	23.710	24.150	23.570	23.820	12.027	662,309
2022-10-12	22.520	23.860	22.520	23.710	11.971	678,154
2022-10-11	22.460	23.150	22.460	23.080	11.653	495,684
2022-10-10	23.480	23.480	22.300	22.450	11.335	651,504
2022-09-30	23.620	23.950	23.080	23.180	11.704	579,640
2022-09-29	24.000	24.350	23.640	23.640	11.936	679,500
2022-09-28	23.660	24.190	23.610	23.810	12.022	994,896
2022-09-27	23.120	23.770	23.120	23.760	11.997	460,208
2022-09-26	23.120	23.670	23.060	23.180	11.704	751,464
2022-09-23	24.230	24.450	23.580	23.670	11.951	819,089
2022-09-22	24.400	24.600	24.100	24.230	12.234	722,263
2022-09-21	24.410	24.410	23.720	24.360	12.300	1,047,741
2022-09-20	23.880	24.440	23.870	24.130	12.183	614,869
2022-09-19	24.390	24.500	23.550	23.770	12.002	770,871
2022-09-16	24.820	24.990	24.230	24.240	12.239	861,018
2022-09-15	25.700	25.970	24.580	24.840	12.542	1,832,823
2022-09-14	25.300	25.790	25.230	25.740	12.996	977,648
2022-09-13	25.790	26.010	25.600	25.750	13.001	927,668
2022-09-09	25.800	25.800	25.230	25.610	12.931	1,079,140
2022-09-08	25.970	26.240	25.550	25.610	12.931	1,551,359
2022-09-07	26.070	26.260	25.810	25.930	13.092	1,903,910
2022-09-06	26.230	26.390	25.600	26.270	13.264	1,659,918
2022-09-05	26.640	26.890	26.000	26.230	13.244	1,231,468
2022-09-02	26.920	27.070	26.200	26.700	13.481	1,144,416
2022-09-01	26.980	28.500	26.630	26.630	13.446	2,056,502
2022-08-31	28.360	28.620	26.500	26.860	13.562	4,183,927
2022-08-30	29.580	31.100	28.450	28.530	14.405	3,028,200
2022-08-29	28.000	29.700	28.000	29.120	14.703	3,191,297
2022-08-26	30.240	31.020	28.510	28.990	14.637	4,926,832
2022-08-25	31.200	33.230	30.350	30.850	15.576	5,386,354
2022-08-24	33.000	34.500	30.760	30.760	15.531	8,265,488
2022-08-23	29.030	31.450	28.830	31.170	15.738	4,856,913
2022-08-22	30.000	30.000	28.420	29.030	14.657	3,200,164
2022-08-19	30.390	32.480	29.780	29.940	15.117	5,791,482
2022-08-18	27.940	30.460	27.730	30.460	15.379	3,957,516
2022-08-17	28.410	28.530	27.880	27.930	14.102	1,151,415
2022-08-16	27.730	28.500	27.730	28.390	14.334	1,569,744
2022-08-15	27.750	27.930	27.220	27.600	13.935	737,156
2022-08-12	27.840	28.550	27.620	27.700	13.986	1,266,552
2022-08-11	27.800	28.110	27.660	27.800	14.036	932,176
2022-08-10	27.670	27.900	27.420	27.790	14.031	930,804
2022-08-09	27.090	27.950	26.890	27.630	13.951	1,239,308
2022-08-08	26.800	27.130	26.400	27.090	13.678	749,112
2022-08-05	26.620	26.990	26.200	26.800	13.532	922,964

← NewerPage 17 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.