Kale Environmental Technology (Shanghai) Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 53.960 | 53.960 | 45.000 | 50.420 | 25.725 | 9,256,395 |
| 2024-10-29 | 55.000 | 57.770 | 54.130 | 54.390 | 27.750 | 12,713,722 |
| 2024-10-28 | 52.500 | 53.470 | 50.270 | 53.290 | 27.189 | 6,102,752 |
| 2024-10-25 | 52.740 | 53.900 | 50.000 | 53.190 | 27.138 | 7,043,742 |
| 2024-10-24 | 54.160 | 54.160 | 51.100 | 51.730 | 26.393 | 4,917,445 |
| 2024-10-23 | 53.400 | 56.680 | 51.080 | 53.980 | 27.541 | 7,013,569 |
| 2024-10-22 | 56.000 | 56.500 | 51.990 | 53.030 | 27.056 | 6,732,703 |
| 2024-10-21 | 55.210 | 58.200 | 54.300 | 56.300 | 28.725 | 8,207,209 |
| 2024-10-18 | 53.890 | 56.800 | 53.010 | 55.200 | 28.163 | 9,070,019 |
| 2024-10-17 | 53.850 | 57.500 | 53.500 | 54.220 | 27.663 | 8,277,472 |
| 2024-10-16 | 53.000 | 54.260 | 51.680 | 53.350 | 27.219 | 6,453,888 |
| 2024-10-15 | 50.500 | 58.960 | 50.100 | 54.000 | 27.551 | 13,613,242 |
| 2024-10-14 | 48.000 | 51.370 | 46.230 | 50.500 | 25.765 | 11,335,997 |
| 2024-10-11 | 58.210 | 61.380 | 47.680 | 48.800 | 24.898 | 17,685,299 |
| 2024-10-10 | 60.110 | 64.420 | 58.000 | 59.600 | 30.408 | 14,082,796 |
| 2024-10-09 | 62.000 | 66.670 | 56.280 | 59.820 | 30.520 | 17,220,311 |
| 2024-10-08 | 61.000 | 62.660 | 55.220 | 62.660 | 31.969 | 13,860,712 |
| 2024-09-30 | 45.070 | 52.220 | 45.070 | 52.220 | 26.643 | 7,304,212 |
| 2024-09-27 | 41.100 | 44.000 | 40.030 | 43.520 | 22.204 | 4,860,800 |
| 2024-09-26 | 39.680 | 41.190 | 39.400 | 41.030 | 20.934 | 3,498,600 |
| 2024-09-25 | 40.300 | 41.410 | 39.600 | 40.070 | 20.444 | 3,133,648 |
| 2024-09-24 | 39.310 | 41.570 | 39.280 | 40.490 | 20.658 | 3,234,000 |
| 2024-09-23 | 38.410 | 39.690 | 37.600 | 39.150 | 19.975 | 1,986,264 |
| 2024-09-20 | 37.690 | 39.200 | 37.560 | 38.870 | 19.832 | 1,685,404 |
| 2024-09-19 | 37.290 | 38.500 | 36.620 | 37.980 | 19.378 | 1,287,328 |
| 2024-09-18 | 37.500 | 37.800 | 36.530 | 37.290 | 19.026 | 923,944 |
| 2024-09-13 | 38.700 | 38.860 | 37.300 | 37.560 | 19.163 | 901,208 |
| 2024-09-12 | 38.210 | 38.970 | 38.100 | 38.530 | 19.658 | 1,098,188 |
| 2024-09-11 | 38.150 | 39.340 | 38.120 | 38.500 | 19.643 | 967,064 |
| 2024-09-10 | 38.530 | 39.140 | 38.300 | 38.900 | 19.847 | 1,273,216 |
| 2024-09-09 | 38.910 | 40.000 | 38.000 | 38.710 | 19.750 | 2,671,284 |
| 2024-09-06 | 37.170 | 39.380 | 36.800 | 39.000 | 19.898 | 2,633,652 |
| 2024-09-05 | 38.540 | 38.820 | 37.370 | 37.860 | 19.316 | 2,522,520 |
| 2024-09-04 | 39.070 | 39.440 | 37.550 | 38.820 | 19.806 | 3,898,636 |
| 2024-09-03 | 36.700 | 41.610 | 36.550 | 40.000 | 20.408 | 5,411,168 |
| 2024-09-02 | 35.360 | 38.000 | 34.800 | 37.070 | 18.913 | 2,702,840 |
| 2024-08-30 | 34.750 | 37.060 | 34.750 | 35.600 | 18.163 | 1,422,136 |
| 2024-08-29 | 34.380 | 35.180 | 33.540 | 34.960 | 17.837 | 1,241,032 |
| 2024-08-28 | 34.740 | 35.350 | 34.300 | 34.470 | 17.587 | 813,204 |
| 2024-08-27 | 35.710 | 36.010 | 34.700 | 34.830 | 17.770 | 1,009,792 |
| 2024-08-26 | 36.550 | 37.000 | 35.710 | 36.120 | 18.429 | 1,126,608 |
| 2024-08-23 | 35.590 | 37.570 | 35.030 | 36.830 | 18.791 | 1,737,148 |
| 2024-08-22 | 36.690 | 37.480 | 35.800 | 35.920 | 18.327 | 1,291,836 |
| 2024-08-21 | 36.480 | 37.870 | 36.210 | 36.680 | 18.714 | 1,810,060 |
| 2024-08-20 | 38.300 | 39.870 | 36.100 | 36.620 | 18.684 | 2,734,984 |
| 2024-08-19 | 39.000 | 39.500 | 37.330 | 38.290 | 19.536 | 2,624,832 |
| 2024-08-16 | 35.480 | 38.290 | 35.480 | 38.090 | 19.434 | 2,890,280 |
| 2024-08-15 | 35.730 | 36.260 | 34.730 | 35.760 | 18.245 | 1,633,268 |
| 2024-08-14 | 36.790 | 36.970 | 35.060 | 35.130 | 17.924 | 1,520,942 |
| 2024-08-13 | 35.750 | 36.590 | 35.420 | 35.880 | 18.306 | 1,351,028 |
| 2024-08-12 | 37.830 | 37.880 | 35.380 | 35.990 | 18.362 | 2,691,472 |
| 2024-08-09 | 37.990 | 38.880 | 37.160 | 38.310 | 19.546 | 3,100,384 |
| 2024-08-08 | 38.600 | 39.270 | 37.210 | 37.300 | 19.031 | 3,243,843 |
| 2024-08-07 | 41.010 | 41.010 | 37.600 | 39.370 | 20.087 | 4,347,715 |
| 2024-08-06 | 42.240 | 43.970 | 38.860 | 40.100 | 20.459 | 6,102,656 |
| 2024-08-05 | 42.910 | 44.550 | 41.510 | 42.100 | 21.480 | 4,244,423 |
| 2024-08-02 | 43.130 | 43.300 | 40.900 | 42.170 | 21.515 | 3,868,608 |
| 2024-08-01 | 39.500 | 44.000 | 39.100 | 43.130 | 22.005 | 7,469,036 |
| 2024-07-31 | 39.000 | 40.900 | 36.490 | 40.790 | 20.811 | 5,843,883 |
| 2024-07-30 | 41.020 | 43.430 | 39.680 | 39.760 | 20.286 | 8,149,170 |
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.