Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.990	33.360	32.770	33.330	16.527	871,808
2022-02-08	32.360	32.960	32.080	32.860	16.294	712,091
2022-02-07	32.110	32.670	31.910	32.380	16.056	606,322
2022-01-28	31.100	32.500	31.000	31.700	15.718	747,779
2022-01-27	32.600	32.600	30.940	30.980	15.361	839,076
2022-01-26	32.420	32.580	31.880	32.450	16.090	910,784
2022-01-25	33.560	33.560	31.910	31.940	15.837	1,089,944
2022-01-24	33.840	33.840	33.220	33.560	16.641	723,044
2022-01-21	33.900	34.120	33.510	33.700	16.710	827,708
2022-01-20	35.310	35.420	33.680	33.900	16.809	1,964,872
2022-01-19	35.040	35.550	35.040	35.430	17.568	961,576
2022-01-18	36.300	36.380	34.800	35.040	17.375	1,945,888
2022-01-17	35.660	36.650	35.660	36.300	17.999	1,602,121
2022-01-14	36.280	36.810	35.690	35.730	17.717	1,714,216
2022-01-13	37.150	37.200	36.550	36.550	18.123	1,366,708
2022-01-12	36.600	37.390	36.430	37.240	18.465	1,762,040
2022-01-11	36.600	36.970	36.230	36.570	18.133	1,435,584
2022-01-10	35.960	36.470	35.090	36.400	18.049	1,299,480
2022-01-07	36.460	36.600	35.650	35.770	17.736	1,648,409
2022-01-06	36.000	36.640	35.700	36.450	18.074	1,629,941
2022-01-05	36.500	36.500	35.210	35.930	17.816	1,910,214
2022-01-04	35.500	36.530	35.380	36.480	18.088	2,297,004
2021-12-31	35.000	36.300	34.610	35.680	17.692	2,355,216
2021-12-30	33.990	34.540	33.980	34.490	17.102	1,079,764
2021-12-29	34.000	34.300	33.460	34.040	16.879	1,190,700
2021-12-28	33.500	34.000	33.500	33.990	16.854	808,895
2021-12-27	33.350	33.820	33.190	33.650	16.685	1,035,618
2021-12-24	35.500	35.740	33.280	33.280	16.502	2,995,462
2021-12-23	35.590	35.900	35.500	35.540	17.622	1,480,683
2021-12-22	36.700	36.740	36.120	36.150	17.925	1,460,827
2021-12-21	36.150	36.240	35.550	36.100	17.900	1,368,132
2021-12-20	36.740	37.390	35.720	35.770	17.736	2,237,340
2021-12-17	38.150	38.760	37.100	37.250	18.470	2,969,243
2021-12-16	37.800	38.540	37.210	38.440	19.060	2,997,036
2021-12-15	36.700	37.560	36.600	37.550	18.619	2,494,531
2021-12-14	35.890	37.000	35.890	36.840	18.267	2,008,464
2021-12-13	36.400	36.400	35.810	36.070	17.885	1,523,704
2021-12-10	35.830	36.330	35.530	36.280	17.989	1,779,926
2021-12-09	36.180	36.180	35.630	35.820	17.761	1,389,496
2021-12-08	35.550	36.370	35.310	35.790	17.746	2,309,958
2021-12-07	36.160	36.550	35.010	35.280	17.494	2,438,586
2021-12-06	37.600	37.900	35.900	36.060	17.880	3,160,690
2021-12-03	38.200	38.500	37.390	37.440	18.565	2,657,119
2021-12-02	40.500	40.500	37.800	38.050	18.867	4,080,996
2021-12-01	39.700	40.420	38.720	40.110	19.888	3,630,312
2021-11-30	41.420	41.600	39.390	39.720	19.695	6,113,436
2021-11-29	41.000	42.760	40.380	41.420	20.538	6,947,529
2021-11-26	40.010	44.880	40.010	42.040	20.845	11,006,938
2021-11-25	39.830	44.120	39.020	41.550	20.602	11,942,687
2021-11-24	38.000	38.980	36.600	38.650	19.165	6,845,692
2021-11-23	37.610	37.960	36.950	37.710	18.698	4,237,694
2021-11-22	37.690	37.990	36.510	37.610	18.649	3,910,844
2021-11-19	38.350	38.350	36.860	37.800	18.743	4,429,006
2021-11-18	39.980	40.000	37.370	37.900	18.793	6,056,443
2021-11-17	35.370	39.590	35.180	39.070	19.373	8,257,142
2021-11-16	38.160	38.280	35.360	35.370	17.538	5,200,905
2021-11-15	37.500	38.370	36.960	38.100	18.892	5,585,204
2021-11-12	35.800	37.580	35.140	37.120	18.406	5,744,230
2021-11-11	36.000	36.450	35.330	35.710	17.707	4,010,748
2021-11-10	36.500	36.500	35.000	35.990	17.846	5,043,750

← NewerPage 20 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.