Kale Environmental Technology (Shanghai) Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 50.110 | 50.360 | 46.810 | 47.000 | 47.000 | 2,107,280 |
| 2026-10-21 | 52.220 | 52.220 | 49.630 | 49.830 | 49.830 | 1,356,520 |
| 2026-10-20 | 50.600 | 53.000 | 49.300 | 51.380 | 51.380 | 2,376,200 |
| 2026-10-19 | 51.290 | 51.290 | 47.300 | 50.290 | 50.290 | 2,646,620 |
| 2026-10-16 | 53.190 | 54.190 | 50.670 | 51.350 | 51.350 | 2,317,200 |
| 2026-10-15 | 55.350 | 56.450 | 51.860 | 52.150 | 52.150 | 3,137,351 |
| 2026-10-14 | 57.490 | 58.570 | 56.340 | 57.520 | 57.520 | 1,354,900 |
| 2026-10-13 | 56.950 | 58.400 | 53.620 | 57.490 | 57.490 | 2,380,772 |
| 2026-10-12 | 58.110 | 59.900 | 56.700 | 58.060 | 58.060 | 1,981,534 |
| 2026-10-09 | 60.500 | 60.810 | 51.000 | 57.980 | 57.980 | 4,360,433 |
| 2026-10-08 | 62.720 | 63.500 | 59.500 | 60.700 | 60.700 | 1,795,953 |
| 2026-09-30 | 64.560 | 66.280 | 62.630 | 62.710 | 62.710 | 1,798,645 |
| 2026-09-29 | 64.370 | 65.600 | 63.060 | 64.550 | 64.550 | 1,618,089 |
| 2026-09-28 | 66.450 | 67.260 | 63.100 | 64.370 | 64.370 | 2,882,967 |
| 2026-09-24 | 68.010 | 68.960 | 65.510 | 65.600 | 65.600 | 1,580,373 |
| 2026-09-23 | 68.370 | 69.630 | 67.500 | 68.400 | 68.400 | 1,887,496 |
| 2026-09-22 | 69.120 | 69.880 | 67.300 | 67.960 | 67.960 | 1,833,094 |
Page 1 of 1 · 17 trading days
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.