Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	59.500	61.180	57.500	58.360	58.360	5,966,326
2026-07-21	52.250	60.380	43.680	59.590	59.590	9,133,896
2026-07-20	61.330	64.260	50.600	52.250	52.250	6,767,016
2026-07-17	67.860	68.500	58.900	60.000	60.000	4,820,705
2026-07-16	74.000	76.090	67.810	68.320	68.320	4,078,194
2026-07-15	76.980	79.270	74.500	75.330	75.330	3,358,404
2026-07-14	75.250	77.000	70.720	75.890	75.890	5,086,254
2026-07-13	85.850	89.950	72.000	73.860	73.860	8,455,018
2026-07-10	89.000	91.800	87.150	87.340	87.340	4,442,165
2026-07-09	87.160	89.490	81.700	89.190	89.190	6,042,518
2026-07-08	87.500	91.490	84.280	87.100	87.100	5,217,178
2026-07-07	87.000	89.250	82.770	86.710	86.710	4,774,083
2026-07-06	87.400	92.990	86.110	87.390	87.390	6,590,667
2026-07-03	86.600	88.580	83.500	86.760	86.760	4,217,837
2026-07-02	85.990	90.990	83.560	85.340	85.340	4,458,832
2026-07-01	89.000	91.910	85.000	88.600	88.600	5,148,973
2026-06-30	85.810	90.660	85.280	88.000	88.000	5,865,557
2026-06-29	85.510	91.000	81.230	85.900	85.900	5,538,257
2026-06-26	86.290	89.400	84.540	85.260	85.260	4,941,665
2026-06-25	87.000	88.580	82.650	86.270	86.270	4,608,572
2026-06-24	86.800	87.500	83.610	86.930	86.930	2,949,159
2026-06-23	83.870	87.860	83.180	86.800	86.800	4,659,587
2026-06-22	88.740	89.500	81.380	84.870	84.870	5,456,482
2026-06-18	81.950	89.300	81.220	87.160	87.160	5,721,012
2026-06-17	83.380	84.440	81.180	82.450	82.450	5,397,566
2026-06-16	75.480	87.410	73.000	85.680	85.680	8,272,440
2026-06-15	71.850	75.550	71.000	74.560	74.560	5,632,803
2026-06-12	100.94	102.87	97.000	97.660	69.757	3,525,422
2026-06-11	96.990	103.68	96.990	99.310	70.936	4,846,662
2026-06-10	96.100	101.90	93.600	96.220	68.729	3,839,050
2026-06-09	95.650	97.750	92.700	97.250	69.464	3,369,867
2026-06-08	92.000	96.290	90.030	94.330	67.379	3,847,676
2026-06-05	101.98	102.25	96.880	97.020	69.300	4,447,100
2026-06-04	93.000	105.00	92.490	102.92	73.514	7,251,973
2026-06-03	93.410	95.790	91.260	92.990	66.421	2,801,523
2026-06-02	94.620	95.000	89.710	92.800	66.286	2,546,663
2026-06-01	92.160	95.660	89.560	93.780	66.986	3,197,726
2026-05-29	99.370	101.00	92.000	93.830	67.021	4,554,431
2026-05-28	96.840	103.00	95.480	99.340	70.957	5,589,081
2026-05-27	95.500	99.440	93.500	97.290	69.493	5,798,535
2026-05-26	97.070	97.070	92.790	95.430	68.164	3,635,476
2026-05-25	96.650	97.910	94.500	97.060	69.329	3,945,810
2026-05-22	92.010	96.880	91.880	96.090	68.636	4,654,598
2026-05-21	99.350	99.740	90.680	91.280	65.200	4,550,067
2026-05-20	97.010	97.990	94.400	97.400	69.571	3,399,099
2026-05-19	96.490	98.800	92.950	97.610	69.721	4,850,077
2026-05-18	95.860	100.50	95.400	96.490	68.921	5,828,571
2026-05-15	102.98	104.33	95.000	96.600	69.000	11,522,243
2026-05-14	107.49	110.87	104.00	104.00	74.286	7,563,465
2026-05-13	112.58	116.97	106.50	108.76	77.686	9,331,659
2026-05-12	110.00	114.68	106.35	110.37	78.836	8,861,307
2026-05-11	107.47	112.04	104.50	109.35	78.107	8,287,080
2026-05-08	108.00	109.93	103.47	105.25	75.179	8,011,360
2026-05-07	98.890	114.00	96.560	110.22	78.729	11,318,445
2026-05-06	90.710	99.980	88.800	99.110	70.793	10,212,515
2026-04-30	94.550	94.550	89.980	90.680	64.771	5,551,484
2026-04-29	94.460	95.320	92.210	93.000	66.429	4,350,452
2026-04-28	95.170	96.690	93.010	95.440	68.171	5,026,810
2026-04-27	98.390	99.400	96.000	97.040	69.314	6,123,948
2026-04-24	98.720	100.49	93.710	96.460	68.900	8,427,904

← NewerPage 2 of 21 · 1,218 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.