Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.260	25.760	25.000	25.010	12.401	1,293,484
2022-05-10	24.390	25.300	24.020	25.260	12.525	1,273,804
2022-05-09	24.260	24.850	24.020	24.590	12.193	1,413,944
2022-05-06	23.250	24.180	23.230	24.140	11.970	1,476,413
2022-05-05	23.000	24.180	22.700	23.760	11.781	1,473,528
2022-04-29	22.150	23.130	22.150	23.000	11.405	1,771,840
2022-04-28	22.990	22.990	21.670	21.950	10.884	1,741,460
2022-04-27	22.090	23.050	21.860	22.890	11.350	2,089,434
2022-04-26	24.000	25.000	22.430	22.620	11.216	4,314,548
2022-04-25	29.350	30.160	27.880	28.000	13.884	1,346,128
2022-04-22	28.880	29.680	28.350	29.550	14.652	857,443
2022-04-21	30.250	30.540	28.800	28.880	14.320	1,038,006
2022-04-20	30.390	30.990	30.250	30.340	15.044	769,535
2022-04-19	29.820	30.780	29.700	30.580	15.163	841,196
2022-04-18	29.430	29.930	28.750	29.930	14.841	830,561
2022-04-15	30.450	30.450	29.490	29.500	14.628	1,044,170
2022-04-14	30.250	30.880	30.000	30.550	15.148	1,118,289
2022-04-13	31.110	31.470	30.030	30.030	14.890	1,027,432
2022-04-12	30.780	31.600	30.390	31.460	15.599	940,517
2022-04-11	31.550	32.070	30.250	30.550	15.148	1,120,532
2022-04-08	32.000	32.220	31.070	31.720	15.728	1,133,150
2022-04-07	32.810	33.450	31.950	31.980	15.857	1,159,749
2022-04-06	32.240	33.480	32.200	33.040	16.383	1,159,273
2022-04-01	33.570	33.570	32.380	32.450	16.090	1,684,431
2022-03-31	33.010	34.030	32.610	33.640	16.680	1,808,670
2022-03-30	33.450	33.510	32.720	33.050	16.388	1,385,496
2022-03-29	35.150	35.190	32.910	33.190	16.457	2,233,365
2022-03-28	34.700	35.160	33.970	34.540	17.127	1,596,953
2022-03-25	35.520	35.660	34.550	34.700	17.206	1,855,784
2022-03-24	35.040	35.980	34.550	35.770	17.736	2,074,983
2022-03-23	36.120	36.580	35.370	35.600	17.652	2,574,195
2022-03-22	36.520	37.600	36.000	36.120	17.910	4,535,049
2022-03-21	35.220	36.880	35.220	36.380	18.039	6,125,248
2022-03-18	33.350	37.330	33.350	35.910	17.806	7,091,509
2022-03-17	32.010	32.710	31.800	32.000	15.867	2,212,056
2022-03-16	31.300	31.790	30.610	31.580	15.659	1,522,136
2022-03-15	33.310	33.520	30.610	30.920	15.332	2,138,164
2022-03-14	34.780	34.990	33.380	33.530	16.626	2,190,049
2022-03-11	34.400	35.300	34.020	35.000	17.355	3,564,648
2022-03-10	36.000	36.680	34.660	35.720	17.712	5,706,261
2022-03-09	32.500	37.470	32.450	34.990	17.350	5,069,802
2022-03-08	33.600	33.890	32.030	32.200	15.966	1,222,648
2022-03-07	33.690	34.210	33.300	33.710	16.715	1,084,887
2022-03-04	34.990	34.990	33.820	34.070	16.894	1,599,518
2022-03-03	35.000	35.290	34.150	34.800	17.256	2,587,004
2022-03-02	34.000	35.170	33.820	34.550	17.132	2,688,473
2022-03-01	33.250	35.610	33.060	34.530	17.122	3,177,822
2022-02-28	33.030	33.210	32.120	33.190	16.457	920,553
2022-02-25	32.660	33.260	32.640	33.090	16.408	867,962
2022-02-24	33.350	33.660	31.900	32.370	16.051	1,453,022
2022-02-23	33.150	33.500	32.910	33.390	16.556	832,278
2022-02-22	33.340	33.500	32.840	33.000	16.363	742,493
2022-02-21	33.190	33.500	33.000	33.490	16.606	711,088
2022-02-18	33.000	33.270	32.500	33.240	16.482	728,973
2022-02-17	33.000	33.550	32.860	33.040	16.383	1,020,180
2022-02-16	32.520	33.160	32.520	33.090	16.408	753,816
2022-02-15	32.200	32.510	31.960	32.490	16.110	574,280
2022-02-14	32.440	32.600	31.890	32.270	16.001	501,172
2022-02-11	33.000	33.150	32.280	32.420	16.075	805,756
2022-02-10	33.330	33.500	32.950	33.260	16.492	843,976

← NewerPage 19 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.