Kale Environmental Technology (Shanghai) Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	52.900	53.800	52.430	53.000	27.041	893,956
2025-04-24	54.280	54.280	52.010	52.900	26.990	1,578,584
2025-04-23	54.500	54.780	52.500	54.240	27.674	2,073,582
2025-04-22	55.440	55.450	53.660	53.720	27.408	1,663,256
2025-04-21	53.360	55.500	52.800	55.450	28.291	2,118,564
2025-04-18	54.110	55.040	52.850	53.360	27.225	1,504,104
2025-04-17	54.830	55.550	54.370	54.510	27.811	1,688,736
2025-04-16	56.600	56.740	54.260	54.830	27.975	2,246,552
2025-04-15	57.100	58.200	55.850	56.630	28.893	2,543,100
2025-04-14	57.600	59.900	55.680	57.090	29.128	4,471,544
2025-04-11	53.530	58.500	53.100	57.670	29.424	5,190,080
2025-04-10	55.000	56.180	53.810	53.990	27.546	2,661,876
2025-04-09	49.000	54.750	47.090	54.300	27.704	3,715,713
2025-04-08	48.600	51.100	48.300	49.940	25.480	2,635,220
2025-04-07	52.850	53.480	45.860	49.210	25.107	3,765,199
2025-04-03	52.270	56.500	52.270	55.480	28.306	5,171,303
2025-04-02	50.710	53.500	50.710	53.000	27.041	2,359,252
2025-04-01	50.090	51.980	50.050	51.160	26.102	1,280,860
2025-03-31	50.490	50.740	49.160	50.090	25.556	1,376,704
2025-03-28	51.560	52.460	50.580	50.650	25.842	1,373,176
2025-03-27	51.990	52.700	51.390	51.580	26.316	2,011,352
2025-03-26	51.670	52.260	50.800	51.940	26.500	1,708,924
2025-03-25	52.230	52.740	51.050	51.670	26.362	1,842,988
2025-03-24	53.390	53.390	50.800	52.220	26.643	2,345,637
2025-03-21	54.550	55.250	52.800	52.910	26.995	3,304,289
2025-03-20	53.870	55.480	53.310	54.910	28.015	2,969,988
2025-03-19	54.040	54.470	53.340	54.060	27.582	2,265,564
2025-03-18	53.490	54.290	53.210	54.020	27.561	2,306,920
2025-03-17	53.800	54.170	53.100	53.300	27.194	1,658,160
2025-03-14	55.040	55.850	52.180	54.170	27.638	4,612,664
2025-03-13	54.130	56.700	53.400	55.660	28.398	4,850,412
2025-03-12	54.050	56.200	54.020	54.510	27.811	3,028,200
2025-03-11	53.240	53.950	52.450	53.870	27.485	1,677,368
2025-03-10	54.340	55.490	53.350	54.000	27.551	1,916,488
2025-03-07	56.000	56.000	53.600	54.150	27.628	3,031,532
2025-03-06	53.500	56.430	53.460	55.470	28.301	4,379,424
2025-03-05	53.190	53.520	51.880	52.990	27.036	3,261,636
2025-03-04	52.010	53.790	51.620	53.190	27.138	2,448,236
2025-03-03	53.840	54.690	51.800	52.660	26.867	3,953,712
2025-02-28	58.580	58.780	52.250	53.100	27.092	6,274,156
2025-02-27	57.500	59.690	54.800	59.390	30.301	7,662,921
2025-02-26	58.700	59.150	56.600	58.320	29.755	4,980,164
2025-02-25	58.780	59.770	57.700	58.100	29.643	4,744,964
2025-02-24	61.950	62.440	59.210	60.770	31.005	5,825,261
2025-02-21	64.590	66.510	60.990	63.390	32.342	10,225,124
2025-02-20	62.620	65.200	61.080	64.590	32.954	7,895,021
2025-02-19	60.400	65.650	60.400	62.500	31.888	5,943,896
2025-02-18	63.590	65.270	60.300	60.870	31.056	5,082,672
2025-02-17	57.290	65.500	56.550	63.590	32.444	10,970,165
2025-02-14	55.300	58.900	54.090	57.860	29.520	4,528,972
2025-02-13	59.000	59.660	56.210	56.600	28.878	4,894,280
2025-02-12	56.580	58.100	55.650	56.720	28.939	3,841,208
2025-02-11	59.100	59.180	56.300	56.580	28.867	5,788,805
2025-02-10	57.210	60.660	56.830	60.340	30.786	7,930,748
2025-02-07	56.550	60.000	55.460	57.770	29.475	7,187,504
2025-02-06	55.000	55.500	53.200	55.440	28.286	6,058,312
2025-02-05	52.000	57.240	50.110	56.980	29.071	7,262,928
2025-01-27	51.510	52.180	49.800	49.880	25.449	1,248,324
2025-01-24	51.210	51.880	50.540	51.620	26.337	2,024,288
2025-01-23	52.350	52.800	50.300	51.000	26.020	2,469,404

← NewerPage 7 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.