Kale Environmental Technology (Shanghai) Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 34.700 | 37.280 | 34.700 | 36.710 | 18.203 | 8,527,875 |
| 2021-11-08 | 34.200 | 35.270 | 34.070 | 34.650 | 17.181 | 5,104,624 |
| 2021-11-05 | 34.000 | 35.400 | 33.350 | 34.300 | 17.008 | 7,680,675 |
| 2021-11-04 | 31.390 | 34.010 | 31.350 | 33.850 | 16.784 | 7,211,865 |
| 2021-11-03 | 31.340 | 31.400 | 30.780 | 31.390 | 15.565 | 2,273,490 |
| 2021-11-02 | 31.030 | 32.240 | 30.820 | 31.360 | 15.550 | 3,784,850 |
| 2021-11-01 | 30.620 | 31.190 | 30.400 | 31.000 | 15.371 | 1,956,472 |
| 2021-10-29 | 30.900 | 31.290 | 30.160 | 30.640 | 15.193 | 2,631,174 |
| 2021-10-28 | 32.000 | 32.930 | 30.790 | 30.800 | 15.272 | 3,882,760 |
| 2021-10-27 | 31.120 | 33.500 | 29.880 | 33.130 | 16.427 | 6,438,631 |
| 2021-10-26 | 31.650 | 31.960 | 31.510 | 31.560 | 15.649 | 3,725,201 |
| 2021-10-25 | 32.900 | 33.150 | 32.510 | 32.530 | 16.130 | 2,539,087 |
| 2021-10-22 | 33.090 | 33.590 | 32.660 | 33.160 | 16.442 | 2,788,054 |
| 2021-10-21 | 33.000 | 33.330 | 32.500 | 33.100 | 16.413 | 2,601,925 |
| 2021-10-20 | 33.550 | 34.190 | 32.650 | 32.710 | 16.219 | 3,546,228 |
| 2021-10-19 | 34.560 | 34.560 | 33.480 | 33.570 | 16.646 | 3,756,169 |
| 2021-10-18 | 35.000 | 35.240 | 34.330 | 34.560 | 17.137 | 3,706,985 |
| 2021-10-15 | 34.120 | 35.980 | 33.450 | 35.250 | 17.479 | 6,364,088 |
| 2021-10-14 | 33.500 | 35.190 | 33.110 | 34.480 | 17.097 | 5,301,296 |
← NewerPage 21 of 21 · 1,219 trading days
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.