Kale Environmental Technology (Shanghai) Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 46.800 | 53.980 | 46.680 | 52.320 | 26.694 | 5,201,936 |
| 2025-01-21 | 49.050 | 49.540 | 46.600 | 48.360 | 24.674 | 1,780,311 |
| 2025-01-20 | 49.590 | 50.480 | 48.190 | 48.500 | 24.745 | 1,582,896 |
| 2025-01-17 | 48.370 | 50.730 | 47.870 | 49.520 | 25.265 | 2,060,548 |
| 2025-01-16 | 48.830 | 48.910 | 47.610 | 48.370 | 24.679 | 1,514,884 |
| 2025-01-15 | 48.130 | 48.530 | 47.010 | 47.550 | 24.260 | 1,141,406 |
| 2025-01-14 | 46.010 | 48.200 | 45.880 | 48.120 | 24.551 | 2,182,369 |
| 2025-01-13 | 45.110 | 46.650 | 42.610 | 46.000 | 23.469 | 2,617,489 |
| 2025-01-10 | 48.480 | 48.970 | 45.130 | 45.300 | 23.112 | 3,118,752 |
| 2025-01-09 | 49.000 | 49.920 | 47.860 | 48.560 | 24.776 | 1,642,480 |
| 2025-01-08 | 49.960 | 50.390 | 47.500 | 49.080 | 25.041 | 1,767,136 |
| 2025-01-07 | 48.790 | 50.350 | 48.000 | 50.350 | 25.689 | 2,317,112 |
| 2025-01-06 | 50.100 | 50.790 | 47.780 | 48.720 | 24.857 | 2,383,599 |
| 2025-01-03 | 53.880 | 54.150 | 49.790 | 50.070 | 25.546 | 3,186,764 |
| 2025-01-02 | 55.690 | 56.850 | 53.300 | 53.880 | 27.490 | 2,807,602 |
| 2024-12-31 | 57.770 | 58.500 | 55.000 | 55.520 | 28.327 | 4,426,072 |
| 2024-12-30 | 57.870 | 59.680 | 56.350 | 58.000 | 29.592 | 4,283,972 |
| 2024-12-27 | 56.020 | 58.500 | 55.500 | 56.980 | 29.071 | 4,391,772 |
| 2024-12-26 | 56.330 | 58.000 | 55.370 | 56.200 | 28.674 | 4,708,606 |
| 2024-12-25 | 54.780 | 58.000 | 54.380 | 57.730 | 29.454 | 5,813,458 |
| 2024-12-24 | 55.570 | 56.870 | 53.800 | 54.940 | 28.031 | 3,812,592 |
| 2024-12-23 | 58.810 | 60.770 | 55.030 | 55.570 | 28.352 | 5,915,280 |
| 2024-12-20 | 54.040 | 60.500 | 54.000 | 59.300 | 30.255 | 10,645,936 |
| 2024-12-19 | 52.860 | 54.600 | 52.000 | 53.850 | 27.475 | 4,094,575 |
| 2024-12-18 | 51.420 | 53.800 | 49.200 | 52.970 | 27.026 | 5,584,528 |
| 2024-12-17 | 49.620 | 52.000 | 49.530 | 51.350 | 26.199 | 5,798,268 |
| 2024-12-16 | 48.510 | 50.990 | 48.500 | 49.620 | 25.316 | 3,722,432 |
| 2024-12-13 | 50.000 | 50.480 | 48.200 | 48.910 | 24.954 | 3,271,434 |
| 2024-12-12 | 48.990 | 51.730 | 48.820 | 50.740 | 25.888 | 4,774,560 |
| 2024-12-11 | 48.700 | 50.190 | 48.160 | 49.450 | 25.230 | 2,871,792 |
| 2024-12-10 | 48.960 | 49.880 | 48.120 | 48.590 | 24.791 | 3,122,966 |
| 2024-12-09 | 49.000 | 49.380 | 47.040 | 47.650 | 24.311 | 2,427,362 |
| 2024-12-06 | 48.990 | 49.400 | 48.050 | 48.790 | 24.893 | 1,910,706 |
| 2024-12-05 | 48.250 | 49.870 | 47.800 | 48.830 | 24.913 | 2,231,656 |
| 2024-12-04 | 49.600 | 50.000 | 48.080 | 48.190 | 24.587 | 2,223,228 |
| 2024-12-03 | 50.200 | 50.800 | 48.500 | 49.700 | 25.357 | 2,598,372 |
| 2024-12-02 | 50.050 | 51.000 | 49.500 | 50.010 | 25.515 | 2,742,236 |
| 2024-11-29 | 48.880 | 50.990 | 48.790 | 50.050 | 25.536 | 2,545,844 |
| 2024-11-28 | 50.760 | 51.200 | 48.850 | 49.100 | 25.051 | 2,445,590 |
| 2024-11-27 | 49.640 | 50.750 | 48.530 | 50.750 | 25.893 | 1,886,892 |
| 2024-11-26 | 49.510 | 50.360 | 48.800 | 49.520 | 25.265 | 1,194,032 |
| 2024-11-25 | 50.010 | 51.830 | 48.000 | 49.730 | 25.372 | 2,976,358 |
| 2024-11-22 | 52.810 | 53.750 | 49.740 | 49.740 | 25.378 | 3,394,328 |
| 2024-11-21 | 52.950 | 54.440 | 52.000 | 53.180 | 27.133 | 2,899,428 |
| 2024-11-20 | 52.000 | 55.650 | 52.000 | 53.240 | 27.163 | 4,749,483 |
| 2024-11-19 | 51.630 | 52.520 | 49.920 | 52.340 | 26.704 | 3,457,728 |
| 2024-11-18 | 54.270 | 55.660 | 50.580 | 51.630 | 26.342 | 3,985,464 |
| 2024-11-15 | 53.880 | 57.070 | 53.050 | 53.160 | 27.122 | 3,471,160 |
| 2024-11-14 | 56.530 | 57.600 | 53.540 | 53.900 | 27.500 | 4,468,408 |
| 2024-11-13 | 58.350 | 58.890 | 55.770 | 57.210 | 29.189 | 6,504,456 |
| 2024-11-12 | 54.910 | 59.800 | 53.770 | 58.490 | 29.842 | 12,479,325 |
| 2024-11-11 | 56.050 | 57.520 | 53.300 | 54.880 | 28.000 | 8,623,519 |
| 2024-11-08 | 49.190 | 57.500 | 49.190 | 55.600 | 28.367 | 13,321,724 |
| 2024-11-07 | 48.490 | 49.410 | 47.770 | 48.810 | 24.903 | 4,152,746 |
| 2024-11-06 | 49.820 | 50.330 | 48.000 | 49.120 | 25.061 | 3,936,971 |
| 2024-11-05 | 48.880 | 51.600 | 47.900 | 49.630 | 25.321 | 5,107,070 |
| 2024-11-04 | 46.240 | 48.810 | 45.800 | 48.530 | 24.760 | 3,985,146 |
| 2024-11-01 | 49.990 | 50.170 | 46.660 | 46.810 | 23.883 | 5,269,946 |
| 2024-10-31 | 50.420 | 51.880 | 48.800 | 50.280 | 25.653 | 6,621,044 |
| 2024-10-30 | 53.960 | 53.960 | 45.000 | 50.420 | 25.725 | 9,256,395 |
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.