Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.000	62.000	59.800	60.500	43.214	2,759,765
2026-01-19	62.300	62.580	61.020	61.610	44.007	1,961,191
2026-01-16	63.950	64.500	61.800	62.380	44.557	3,052,980
2026-01-15	62.100	63.830	61.550	63.700	45.500	3,131,730
2026-01-14	62.590	64.670	61.700	63.000	45.000	4,440,436
2026-01-13	64.050	64.880	62.060	62.320	44.514	5,539,308
2026-01-12	65.470	65.470	62.060	63.200	45.143	5,387,929
2026-01-09	63.520	65.380	62.390	64.680	46.200	5,272,820
2026-01-08	69.650	69.990	62.950	63.500	45.357	10,004,813
2026-01-07	65.980	67.280	64.660	66.430	47.450	4,168,862
2026-01-06	64.500	66.390	64.300	65.990	47.136	4,122,160
2026-01-05	61.560	64.500	61.550	64.200	45.857	4,257,877
2025-12-31	60.220	61.800	59.700	61.550	43.964	1,917,365
2025-12-30	60.500	61.190	59.760	60.280	43.057	1,710,800
2025-12-29	61.500	62.660	60.500	60.750	43.393	2,502,553
2025-12-26	63.060	63.060	60.530	61.470	43.907	3,215,332
2025-12-25	60.710	63.200	60.210	63.050	45.036	4,724,735
2025-12-24	58.980	61.500	58.590	60.380	43.129	2,868,649
2025-12-23	58.500	59.500	57.620	59.290	42.350	1,784,020
2025-12-22	59.040	59.370	57.520	58.030	41.450	2,687,552
2025-12-19	59.570	60.150	58.600	58.740	41.957	1,818,538
2025-12-18	60.500	60.780	59.100	59.490	42.493	1,642,704
2025-12-17	59.560	60.770	58.170	60.280	43.057	2,791,733
2025-12-16	61.610	61.800	59.110	59.270	42.336	2,855,580
2025-12-15	62.620	62.930	60.400	61.740	44.100	1,741,908
2025-12-12	62.170	63.300	61.230	62.490	44.636	3,297,511
2025-12-11	62.020	62.490	60.660	61.880	44.200	3,338,438
2025-12-10	62.140	62.760	61.020	62.320	44.514	2,996,056
2025-12-09	60.370	62.970	60.370	62.530	44.664	4,820,740
2025-12-08	59.180	60.830	58.800	60.620	43.300	5,472,712
2025-12-05	58.180	59.500	56.280	58.360	41.686	5,764,257
2025-12-04	54.840	57.440	54.490	57.230	40.879	4,455,893
2025-12-03	54.510	55.300	54.250	54.700	39.071	1,990,072
2025-12-02	56.050	56.330	52.020	54.800	39.143	3,843,002
2025-12-01	56.610	57.120	56.000	56.340	40.243	2,197,636
2025-11-28	56.620	57.060	55.100	56.610	40.436	2,576,096
2025-11-27	54.500	58.590	54.300	57.160	40.829	5,184,446
2025-11-26	54.570	54.940	53.950	54.560	38.971	2,055,267
2025-11-25	53.000	55.100	53.000	54.560	38.971	3,314,444
2025-11-24	49.990	53.340	49.980	52.770	37.693	5,059,758
2025-11-21	53.590	53.590	49.000	49.090	35.064	4,625,028
2025-11-20	55.960	56.350	53.680	53.830	38.450	2,552,932
2025-11-19	57.310	57.800	55.390	55.970	39.979	1,746,836
2025-11-18	57.200	58.460	56.910	57.300	40.929	2,701,972
2025-11-17	57.000	58.840	56.000	57.160	40.829	3,021,144
2025-11-14	56.770	58.580	55.690	56.940	40.671	2,996,392
2025-11-13	59.800	59.880	56.780	57.150	40.821	4,684,485
2025-11-12	58.400	60.700	57.250	59.890	42.779	4,140,948
2025-11-11	57.500	58.800	57.110	58.390	41.707	3,115,270
2025-11-10	58.000	58.170	56.030	57.500	41.071	3,579,892
2025-11-07	59.210	59.380	56.740	57.350	40.964	4,347,112
2025-11-06	61.460	61.840	57.000	59.500	42.500	5,556,320
2025-11-05	61.000	62.610	61.000	61.460	43.900	2,364,941
2025-11-04	63.710	64.300	61.650	62.040	44.314	3,408,700
2025-11-03	65.070	65.870	61.700	64.030	45.736	5,373,760
2025-10-31	67.670	67.670	64.070	64.100	45.786	6,601,576
2025-10-30	70.070	72.590	67.000	67.300	48.071	7,891,549
2025-10-29	66.500	69.660	65.580	68.680	49.057	8,468,297
2025-10-28	61.800	67.000	61.760	66.720	47.657	14,920,568
2025-10-27	61.620	62.880	59.250	61.800	44.143	7,115,620

← NewerPage 4 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.