Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.080	26.850	26.080	26.650	13.456	793,408
2022-08-03	26.080	27.250	26.080	26.150	13.203	1,335,740
2022-08-02	27.910	27.910	25.920	26.150	13.203	1,368,693
2022-08-01	27.710	27.980	27.310	27.900	14.087	976,668
2022-07-29	27.720	28.080	27.500	27.750	14.011	1,137,388
2022-07-28	27.380	27.880	27.350	27.720	13.996	1,612,864
2022-07-27	27.060	27.670	27.060	27.270	13.769	796,544
2022-07-26	27.140	27.200	26.400	27.200	13.734	1,007,465
2022-07-25	27.210	27.500	26.810	27.170	13.718	931,588
2022-07-22	27.420	27.810	27.110	27.380	13.824	1,101,324
2022-07-21	27.600	27.650	27.080	27.400	13.834	1,283,408
2022-07-20	27.780	27.820	27.290	27.590	13.930	1,652,084
2022-07-19	28.000	28.190	27.370	27.690	13.981	2,677,726
2022-07-18	28.030	28.660	27.470	28.050	14.163	3,617,356
2022-07-15	27.340	28.880	26.740	28.550	14.415	5,064,426
2022-07-14	25.500	27.260	25.500	26.990	13.627	2,727,714
2022-07-13	24.750	25.890	24.720	25.760	13.006	932,234
2022-07-12	25.360	25.690	24.830	24.900	12.572	1,023,374
2022-07-11	25.900	25.900	25.010	25.540	12.895	705,796
2022-07-08	25.830	26.580	25.800	25.850	13.052	976,581
2022-07-07	25.240	26.100	25.170	25.770	13.011	1,327,116
2022-07-06	25.550	25.770	25.290	25.370	12.810	799,876
2022-07-05	26.300	26.480	25.350	25.690	12.971	1,594,264
2022-07-04	26.580	26.580	26.060	26.290	13.274	888,526
2022-07-01	26.690	26.850	26.410	26.590	13.425	867,682
2022-06-30	26.500	26.860	26.500	26.730	13.496	1,153,036
2022-06-29	27.150	27.300	26.560	26.720	13.491	1,707,569
2022-06-28	27.070	27.360	26.830	27.260	13.764	1,729,202
2022-06-27	26.880	27.280	26.800	27.150	13.708	1,635,304
2022-06-24	26.750	27.070	26.520	26.900	13.582	1,652,393
2022-06-23	26.300	26.810	26.150	26.790	13.526	1,617,588
2022-06-22	27.000	27.310	26.450	26.470	13.365	1,722,840
2022-06-21	27.460	27.600	26.730	27.040	13.653	2,391,850
2022-06-20	27.700	28.090	27.400	27.870	13.819	2,536,483
2022-06-17	28.050	28.370	27.340	27.700	13.735	3,730,658
2022-06-16	29.000	29.010	28.110	28.170	13.968	5,942,045
2022-06-15	34.600	34.600	29.440	29.900	14.826	9,283,367
2022-06-14	29.000	35.000	28.830	33.270	16.497	11,625,847
2022-06-13	26.100	30.980	26.100	29.420	14.588	7,133,610
2022-06-10	25.310	26.040	25.240	25.970	12.877	817,516
2022-06-09	25.890	26.120	25.170	25.310	12.550	935,312
2022-06-08	26.000	26.300	25.450	25.830	12.808	1,310,456
2022-06-07	26.400	27.090	25.810	26.000	12.892	1,594,942
2022-06-06	25.900	26.380	25.810	26.320	13.051	1,390,906
2022-06-02	25.990	26.280	25.470	25.900	12.842	1,407,476
2022-06-01	25.400	26.200	25.100	25.900	12.842	1,319,276
2022-05-31	25.240	25.440	24.660	25.200	12.495	712,656
2022-05-30	24.890	25.200	24.260	25.050	12.421	1,110,928
2022-05-27	24.980	25.140	24.400	24.630	12.213	810,852
2022-05-26	25.480	25.500	24.380	24.760	12.277	1,095,052
2022-05-25	24.230	25.110	24.170	24.960	12.376	1,142,466
2022-05-24	25.750	26.160	24.120	24.150	11.975	1,360,436
2022-05-23	26.270	26.270	25.510	25.810	12.798	1,027,022
2022-05-20	25.760	26.680	25.450	26.010	12.897	1,316,532
2022-05-19	25.070	26.440	25.050	25.870	12.828	1,375,357
2022-05-18	25.460	25.660	25.010	25.510	12.649	1,138,956
2022-05-17	24.900	26.080	24.540	25.190	12.490	1,575,448
2022-05-16	26.020	26.030	25.100	25.160	12.476	805,756
2022-05-13	25.200	25.450	25.000	25.360	12.575	778,120
2022-05-12	24.980	25.490	24.730	25.200	12.495	924,802

← NewerPage 18 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.