Kale Environmental Technology (Shanghai) Corporation historical data

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

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
2026-09-21	67.800	68.680	67.000	68.500	68.500	2,490,599
2026-09-18	66.420	67.300	64.790	66.930	66.930	2,762,815
2026-09-17	65.900	67.780	65.000	65.750	65.750	3,137,380
2026-09-16	61.890	66.500	61.050	66.000	66.000	4,005,264
2026-09-15	62.230	62.620	61.280	61.600	61.600	1,443,968
2026-09-14	61.000	63.200	59.480	62.230	62.230	1,829,604
2026-09-11	64.960	64.960	60.220	61.360	61.360	2,891,622
2026-09-10	66.000	67.400	64.930	65.420	65.420	1,475,620
2026-09-09	65.900	67.780	65.080	66.380	66.380	2,036,360
2026-09-08	66.460	67.790	64.360	65.940	65.940	2,320,320
2026-09-07	65.560	67.300	65.520	66.450	66.450	2,307,460
2026-09-04	63.800	67.700	63.620	65.950	65.950	4,364,579
2026-09-03	63.090	65.080	62.010	63.280	63.280	2,251,420
2026-09-02	62.700	63.180	61.000	62.890	62.890	1,202,135
2026-09-01	64.200	64.590	61.890	62.800	62.800	1,620,117
2026-08-31	63.000	64.410	62.540	64.250	64.250	1,426,973
2026-08-28	65.820	65.820	63.400	63.540	63.540	2,267,198
2026-08-27	65.000	66.500	63.500	65.870	65.870	2,411,663
2026-08-26	63.690	65.980	61.250	64.770	64.770	2,812,325
2026-08-25	63.830	65.000	59.730	63.720	63.720	2,793,417
2026-08-24	69.800	69.920	63.090	64.670	64.670	4,319,725
2026-08-21	63.810	70.270	62.530	69.070	69.070	5,095,575
2026-08-20	64.970	65.500	62.040	63.820	63.820	2,831,825
2026-08-19	67.090	68.180	61.890	62.400	62.400	4,061,665
2026-08-18	68.440	69.260	66.680	69.250	69.250	3,083,564
2026-08-17	66.990	69.390	64.660	68.440	68.440	3,912,958
2026-08-14	65.440	67.500	64.220	67.240	67.240	2,854,143
2026-08-13	67.070	68.460	65.050	65.050	65.050	2,811,041
2026-08-12	65.000	67.510	64.000	66.460	66.460	3,143,692
2026-08-11	67.090	67.780	64.930	65.460	65.460	2,713,028
2026-08-10	67.130	69.280	65.010	67.600	67.600	4,043,318
2026-08-07	63.530	68.000	62.320	67.490	67.490	5,864,445
2026-08-06	57.730	61.750	57.380	61.630	61.630	3,244,284
2026-08-05	56.670	59.810	55.000	58.580	58.580	4,603,399
2026-08-04	53.570	58.550	53.490	58.140	58.140	3,747,973
2026-08-03	53.940	55.120	52.400	53.690	53.690	3,075,316
2026-07-31	53.000	56.660	52.190	54.480	54.480	5,276,316
2026-07-30	53.060	55.470	47.350	49.650	49.650	4,816,402
2026-07-29	56.160	56.720	50.590	54.010	54.010	4,594,187
2026-07-28	60.410	61.780	56.010	56.410	56.410	3,076,712
2026-07-27	59.130	63.580	57.500	61.490	61.490	3,644,140
2026-07-24	58.850	60.490	57.030	59.120	59.120	2,844,244
2026-07-23	58.530	60.820	57.200	58.420	58.420	3,107,440

Page 1 of 5 · 243 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.