Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	60.260	61.560	58.000	60.530	43.236	6,727,960
2025-10-23	60.890	64.880	59.890	60.950	43.536	9,799,832
2025-10-22	58.790	64.880	57.750	63.010	45.007	7,177,555
2025-10-21	58.280	61.260	57.000	59.480	42.486	5,774,256
2025-10-20	57.140	60.490	57.110	58.340	41.671	4,249,869
2025-10-17	59.690	59.690	56.100	56.160	40.114	3,939,012
2025-10-16	61.400	62.000	59.270	59.590	42.564	3,937,052
2025-10-15	59.690	61.530	58.530	61.400	43.857	3,930,294
2025-10-14	61.690	62.000	59.140	59.700	42.643	4,898,513
2025-10-13	57.670	62.700	57.670	61.500	43.929	5,382,647
2025-10-10	59.630	62.390	58.790	60.850	43.464	6,234,111
2025-10-09	57.770	59.810	57.220	59.590	42.564	6,136,800
2025-09-30	54.930	58.850	54.370	58.070	41.479	6,750,931
2025-09-29	55.860	56.180	54.000	54.910	39.221	5,349,516
2025-09-26	55.580	57.000	54.650	56.590	40.421	5,552,297
2025-09-25	56.580	59.850	55.530	55.780	39.843	10,107,496
2025-09-24	56.000	57.870	55.050	57.670	41.193	6,482,357
2025-09-23	55.990	57.100	54.800	55.990	39.993	7,242,165
2025-09-22	52.000	56.280	51.760	56.160	40.114	8,514,546
2025-09-19	52.700	53.400	51.370	52.360	37.400	5,253,305
2025-09-18	51.610	55.550	51.610	52.550	37.536	8,435,964
2025-09-17	50.310	53.500	50.250	51.780	36.986	6,157,475
2025-09-16	50.680	51.430	49.510	50.700	36.214	5,497,277
2025-09-15	52.000	52.500	50.000	50.320	35.943	4,621,960
2025-09-12	51.770	52.670	50.830	51.990	37.136	4,674,033
2025-09-11	50.590	53.480	50.590	52.130	37.236	7,183,926
2025-09-10	51.010	51.850	49.900	50.360	35.971	3,277,772
2025-09-09	51.000	52.470	50.010	50.740	36.243	4,712,992
2025-09-08	49.800	51.340	49.470	51.060	36.471	5,366,004
2025-09-05	47.810	49.800	47.160	49.800	35.571	5,314,092
2025-09-04	47.030	49.280	46.520	47.470	33.907	5,766,712
2025-09-03	48.040	49.100	46.880	47.020	33.586	4,263,896
2025-09-02	49.590	49.790	47.300	47.810	34.150	5,517,622
2025-09-01	50.650	51.490	49.480	49.790	35.564	6,141,854
2025-08-29	48.140	50.980	47.510	50.340	35.957	7,192,759
2025-08-28	48.130	48.950	46.210	47.890	34.207	5,933,881
2025-08-27	50.380	52.670	48.010	48.150	34.393	11,157,574
2025-08-26	49.060	50.990	47.880	50.590	36.136	8,764,677
2025-08-25	46.350	48.670	46.310	47.820	34.157	6,473,888
2025-08-22	46.560	46.970	46.200	46.420	33.157	3,530,212
2025-08-21	46.800	48.500	46.390	46.560	33.257	5,026,030
2025-08-20	47.580	47.860	46.300	46.920	33.514	4,276,158
2025-08-19	46.100	48.060	45.500	47.590	33.993	6,409,135
2025-08-18	45.500	47.100	45.110	46.190	32.993	5,384,065
2025-08-15	44.400	45.550	44.400	45.300	32.357	2,928,758
2025-08-14	45.900	46.130	44.680	44.770	31.979	4,604,166
2025-08-13	43.800	46.490	43.800	45.950	32.821	6,780,947
2025-08-12	44.400	44.500	43.350	44.010	31.436	3,037,580
2025-08-11	44.190	44.850	43.770	44.400	31.714	3,535,476
2025-08-08	45.000	45.000	43.770	43.790	31.279	3,084,452
2025-08-07	44.100	45.370	44.100	45.020	32.157	3,756,613
2025-08-06	44.080	44.440	43.770	44.360	31.686	2,484,055
2025-08-05	44.240	44.540	43.980	44.270	31.621	2,005,164
2025-08-04	43.690	44.260	43.050	44.240	31.600	2,659,391
2025-08-01	44.650	45.240	43.470	44.180	31.557	3,823,736
2025-07-31	44.100	45.970	44.030	45.030	32.164	5,442,234
2025-07-30	44.300	44.800	43.840	44.470	31.764	4,486,650
2025-07-29	45.000	46.480	43.620	44.360	31.686	8,534,162
2025-07-28	48.240	48.720	45.820	46.000	32.857	8,785,560
2025-07-25	50.400	52.800	49.010	49.100	35.071	8,755,961

← NewerPage 5 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.