Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	100.50	105.00	97.600	98.720	70.514	9,216,816
2026-04-22	98.830	104.00	97.500	100.45	71.750	10,053,691
2026-04-21	92.000	101.45	89.000	99.830	71.307	12,815,696
2026-04-20	97.000	98.970	92.840	93.130	66.521	10,276,540
2026-04-17	92.250	102.50	92.250	95.580	68.271	12,695,690
2026-04-16	95.310	96.980	91.380	92.200	65.857	10,579,352
2026-04-15	96.780	101.26	95.100	96.370	68.836	12,476,619
2026-04-14	101.11	102.25	93.500	97.000	69.286	17,136,904
2026-04-13	95.200	102.22	92.000	101.25	72.321	17,192,533
2026-04-10	98.550	101.80	95.010	97.800	69.857	19,763,690
2026-04-09	104.90	107.37	95.300	98.500	70.357	28,796,784
2026-04-08	75.010	91.200	75.010	91.200	65.143	15,681,841
2026-04-07	69.300	77.560	69.000	76.000	54.286	10,678,879
2026-04-03	66.510	66.510	63.420	65.810	47.007	2,939,300
2026-04-02	67.260	67.310	64.000	65.440	46.743	2,914,441
2026-04-01	63.880	67.090	63.530	66.980	47.843	5,394,874
2026-03-31	68.970	69.550	62.330	63.500	45.357	5,133,375
2026-03-30	67.490	69.130	66.800	68.900	49.214	2,708,720
2026-03-27	67.710	68.860	66.310	68.390	48.850	2,718,395
2026-03-26	69.180	70.440	67.330	68.480	48.914	3,034,148
2026-03-25	67.000	71.260	66.750	69.870	49.907	4,877,880
2026-03-24	65.230	67.160	62.880	67.080	47.914	3,620,440
2026-03-23	63.830	66.180	62.800	64.350	45.964	3,973,783
2026-03-20	67.530	68.400	64.680	65.000	46.429	4,468,220
2026-03-19	65.900	68.500	65.180	67.070	47.907	5,972,680
2026-03-18	65.000	66.550	64.080	66.270	47.336	3,615,192
2026-03-17	64.780	65.500	63.670	64.450	46.036	2,836,754
2026-03-16	62.450	64.880	61.910	64.490	46.064	3,915,037
2026-03-13	62.380	64.250	61.030	62.430	44.593	2,338,596
2026-03-12	64.070	64.480	61.240	62.380	44.557	3,260,096
2026-03-11	63.400	64.360	62.620	64.080	45.771	2,326,492
2026-03-10	62.010	63.960	61.720	63.770	45.550	4,161,192
2026-03-09	60.770	61.890	59.510	60.780	43.414	1,586,230
2026-03-06	60.010	61.700	60.000	61.660	44.043	1,298,270
2026-03-05	61.590	61.590	59.370	60.500	43.214	1,875,203
2026-03-04	62.700	62.700	58.840	60.600	43.286	3,248,233
2026-03-03	66.660	67.200	62.300	63.200	45.143	3,457,931
2026-03-02	64.600	67.460	64.010	66.600	47.571	4,467,089
2026-02-27	62.060	64.880	62.060	64.830	46.307	3,520,580
2026-02-26	61.710	62.610	60.780	62.250	44.464	1,751,750
2026-02-25	60.680	61.200	59.820	61.150	43.679	2,189,404
2026-02-24	60.520	60.800	59.530	60.390	43.136	1,766,128
2026-02-13	60.030	60.610	59.700	60.170	42.979	1,366,400
2026-02-12	61.310	61.870	60.000	60.310	43.079	1,708,336
2026-02-11	62.530	62.530	60.710	61.300	43.786	1,425,835
2026-02-10	62.850	63.080	61.230	61.690	44.064	1,937,710
2026-02-09	60.500	63.520	59.850	62.800	44.857	5,292,662
2026-02-06	59.810	60.680	59.030	60.070	42.907	1,542,436
2026-02-05	60.210	61.110	59.840	60.000	42.857	1,564,836
2026-02-04	60.030	60.930	58.960	60.200	43.000	1,498,812
2026-02-03	57.500	60.280	56.820	60.190	42.993	2,588,282
2026-02-02	56.710	58.800	56.710	57.220	40.871	2,067,912
2026-01-30	57.010	57.700	56.440	57.450	41.036	2,150,764
2026-01-29	58.000	58.980	57.210	57.350	40.964	1,462,165
2026-01-28	59.150	59.150	57.800	58.200	41.571	1,575,406
2026-01-27	58.360	59.530	56.600	58.850	42.036	2,477,302
2026-01-26	59.880	60.410	57.880	58.280	41.629	2,636,253
2026-01-23	60.870	62.360	59.730	60.500	43.214	2,863,756
2026-01-22	60.660	61.750	60.000	60.870	43.479	1,399,020
2026-01-21	60.500	61.090	59.610	60.200	43.000	1,295,952

← NewerPage 3 of 5 · 243 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.