Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	48.280	49.370	47.230	49.370	35.264	6,302,324
2025-07-23	46.700	48.820	46.010	47.740	34.100	5,912,424
2025-07-22	45.470	48.690	45.000	46.900	33.500	7,468,524
2025-07-21	46.500	47.230	45.320	45.690	32.636	4,790,128
2025-07-18	45.640	45.640	43.960	44.800	32.000	3,927,364
2025-07-17	44.100	46.000	43.720	45.110	32.221	5,104,484
2025-07-16	43.210	45.570	43.210	44.050	31.464	4,489,548
2025-07-15	43.820	44.680	42.930	43.660	31.186	4,654,553
2025-07-14	47.410	47.780	42.910	44.200	31.571	9,064,176
2025-07-11	47.800	48.050	46.160	47.470	33.907	6,248,788
2025-07-10	42.130	49.660	41.900	47.800	34.143	13,310,078
2025-07-09	42.820	43.090	42.010	42.070	30.050	2,377,732
2025-07-08	42.610	42.950	42.390	42.790	30.564	2,257,344
2025-07-07	42.290	42.880	41.780	42.870	30.621	2,179,984
2025-07-04	43.010	43.450	42.070	42.460	30.329	2,519,244
2025-07-03	42.810	43.450	42.700	43.200	30.857	1,738,548
2025-07-02	43.980	43.980	42.360	42.750	30.536	4,239,368
2025-07-01	44.580	45.570	43.600	43.980	31.414	4,162,424
2025-06-30	43.200	44.990	43.200	44.440	31.743	4,555,124
2025-06-27	43.280	43.580	42.890	43.340	30.957	4,335,723
2025-06-26	44.000	44.990	43.350	43.640	31.171	5,508,636
2025-06-25	45.280	45.930	43.680	44.300	31.643	7,811,608
2025-06-24	48.900	50.600	45.520	45.930	32.807	10,388,268
2025-06-23	43.130	44.900	43.020	44.200	31.571	2,591,568
2025-06-20	44.540	45.210	43.400	43.550	31.107	3,379,801
2025-06-19	45.550	47.450	44.630	44.850	32.036	4,406,080
2025-06-18	45.910	46.990	45.360	46.010	32.864	3,535,555
2025-06-17	46.420	47.970	45.860	46.240	33.029	4,788,784
2025-06-16	45.000	47.080	45.000	46.600	33.286	6,602,114
2025-06-13	49.750	51.400	45.070	45.350	32.393	10,888,635
2025-06-12	48.360	53.530	48.350	51.050	36.464	11,391,182
2025-06-11	47.640	49.880	47.000	49.000	35.000	8,310,961
2025-06-10	48.180	49.310	46.500	47.650	34.036	8,973,301
2025-06-09	67.020	67.430	65.670	66.630	33.995	7,391,857
2025-06-06	68.500	69.780	66.660	67.000	34.184	7,621,068
2025-06-05	75.640	75.980	67.890	68.800	35.102	12,834,507
2025-06-04	81.000	81.000	74.600	76.400	38.980	11,423,811
2025-06-03	83.000	87.520	79.060	80.250	40.944	10,003,871
2025-05-30	85.110	90.000	82.700	84.100	42.908	12,336,600
2025-05-29	74.040	92.000	73.510	89.010	45.413	18,683,472
2025-05-28	83.010	83.050	75.000	77.240	39.408	16,577,876
2025-05-27	78.600	86.860	73.330	77.000	39.286	18,900,250
2025-05-26	66.500	77.280	66.100	73.060	37.276	15,331,082
2025-05-23	68.310	68.310	64.080	64.400	32.857	8,617,108
2025-05-22	60.000	69.880	60.000	66.400	33.878	10,624,497
2025-05-21	65.380	66.810	61.110	61.370	31.311	6,831,227
2025-05-20	60.760	63.460	57.450	62.000	31.633	7,764,222
2025-05-19	57.200	61.380	57.110	60.070	30.648	7,146,944
2025-05-16	55.800	56.980	55.800	56.530	28.842	849,660
2025-05-15	57.000	57.800	56.140	56.280	28.714	1,244,992
2025-05-14	57.830	57.830	56.840	57.500	29.337	1,879,248
2025-05-13	59.200	61.000	57.410	57.640	29.408	2,066,232
2025-05-12	57.710	58.800	57.280	57.800	29.490	1,969,800
2025-05-09	59.200	59.210	57.450	57.650	29.413	2,596,608
2025-05-08	56.000	60.370	55.950	59.400	30.306	6,551,888
2025-05-07	56.340	58.380	55.050	55.970	28.556	4,595,825
2025-05-06	56.300	57.170	54.400	56.000	28.571	2,900,604
2025-04-30	54.810	55.850	54.340	55.280	28.204	1,736,952
2025-04-29	52.190	56.350	51.880	54.690	27.903	3,073,101
2025-04-28	53.600	54.900	51.880	52.200	26.633	1,351,616

← NewerPage 6 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.