Keda Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.930 | 7.040 | 6.910 | 7.000 | 7.000 | 13,587,112 |
| 2024-07-25 | 6.900 | 7.020 | 6.860 | 6.940 | 6.940 | 13,783,400 |
| 2024-07-24 | 6.950 | 7.060 | 6.910 | 6.920 | 6.920 | 16,885,293 |
| 2024-07-23 | 7.370 | 7.400 | 6.950 | 6.950 | 6.950 | 25,770,163 |
| 2024-07-22 | 7.380 | 7.460 | 7.320 | 7.370 | 7.370 | 11,110,034 |
| 2024-07-19 | 7.490 | 7.550 | 7.380 | 7.410 | 7.410 | 13,070,994 |
| 2024-07-18 | 7.580 | 7.630 | 7.450 | 7.480 | 7.480 | 13,430,600 |
| 2024-07-17 | 7.740 | 7.780 | 7.550 | 7.660 | 7.660 | 17,045,809 |
| 2024-07-16 | 7.910 | 7.980 | 7.630 | 7.800 | 7.800 | 20,345,900 |
| 2024-07-15 | 7.890 | 7.990 | 7.830 | 7.950 | 7.950 | 12,813,000 |
| 2024-07-12 | 7.950 | 8.070 | 7.940 | 7.990 | 7.990 | 10,082,600 |
| 2024-07-11 | 7.890 | 8.050 | 7.790 | 8.050 | 8.050 | 25,995,383 |
| 2024-07-10 | 7.670 | 7.940 | 7.610 | 7.700 | 7.700 | 17,398,988 |
| 2024-07-09 | 7.590 | 7.790 | 7.420 | 7.750 | 7.750 | 21,868,650 |
| 2024-07-08 | 7.710 | 7.790 | 7.350 | 7.700 | 7.700 | 37,428,580 |
| 2024-07-05 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2024-07-04 | 8.350 | 8.420 | 8.130 | 8.160 | 8.160 | 16,280,600 |
| 2024-07-03 | 8.500 | 8.540 | 8.390 | 8.430 | 8.430 | 12,917,900 |
| 2024-07-02 | 8.530 | 8.550 | 8.380 | 8.400 | 8.400 | 13,775,911 |
| 2024-07-01 | 8.430 | 8.620 | 8.370 | 8.550 | 8.550 | 11,415,995 |
| 2024-06-28 | 8.310 | 8.560 | 8.310 | 8.430 | 8.430 | 10,763,800 |
| 2024-06-27 | 8.370 | 8.450 | 8.300 | 8.360 | 8.360 | 11,907,535 |
| 2024-06-26 | 8.160 | 8.440 | 8.120 | 8.420 | 8.420 | 18,774,800 |
| 2024-06-25 | 8.300 | 8.390 | 8.150 | 8.190 | 8.190 | 18,883,011 |
| 2024-06-24 | 8.460 | 8.500 | 8.280 | 8.300 | 8.300 | 16,596,762 |
| 2024-06-21 | 8.650 | 8.820 | 8.550 | 8.560 | 8.560 | 17,282,195 |
| 2024-06-20 | 8.680 | 8.890 | 8.570 | 8.760 | 8.760 | 19,516,809 |
| 2024-06-19 | 8.880 | 8.890 | 8.690 | 8.690 | 8.690 | 15,071,399 |
| 2024-06-18 | 8.960 | 9.010 | 8.870 | 8.910 | 8.910 | 12,268,442 |
| 2024-06-17 | 9.100 | 9.250 | 8.940 | 8.960 | 8.960 | 24,832,774 |
| 2024-06-14 | 9.200 | 9.320 | 8.990 | 9.240 | 9.240 | 19,334,947 |
| 2024-06-13 | 9.400 | 9.400 | 9.210 | 9.260 | 9.260 | 11,296,369 |
| 2024-06-12 | 9.350 | 9.420 | 9.320 | 9.380 | 9.380 | 7,976,805 |
| 2024-06-11 | 9.300 | 9.420 | 9.160 | 9.370 | 9.370 | 10,293,781 |
| 2024-06-07 | 9.320 | 9.430 | 9.250 | 9.320 | 9.320 | 9,624,733 |
| 2024-06-06 | 9.530 | 9.570 | 9.280 | 9.300 | 9.300 | 12,501,416 |
| 2024-06-05 | 9.580 | 9.610 | 9.410 | 9.420 | 9.420 | 8,147,000 |
| 2024-06-04 | 9.450 | 9.600 | 9.430 | 9.570 | 9.570 | 11,254,783 |
| 2024-06-03 | 9.630 | 9.650 | 9.400 | 9.460 | 9.460 | 15,998,400 |
| 2024-05-31 | 9.840 | 9.920 | 9.620 | 9.660 | 9.660 | 24,197,717 |
| 2024-05-30 | 9.770 | 9.880 | 9.700 | 9.830 | 9.830 | 8,123,173 |
| 2024-05-29 | 9.750 | 9.920 | 9.730 | 9.770 | 9.770 | 8,334,075 |
| 2024-05-28 | 9.750 | 9.920 | 9.630 | 9.780 | 9.780 | 13,039,627 |
| 2024-05-27 | 9.690 | 9.740 | 9.520 | 9.730 | 9.730 | 9,841,021 |
| 2024-05-24 | 9.700 | 9.820 | 9.640 | 9.670 | 9.670 | 8,969,579 |
| 2024-05-23 | 10.000 | 10.050 | 9.690 | 9.730 | 9.730 | 17,338,200 |
| 2024-05-22 | 9.910 | 10.040 | 9.900 | 9.990 | 9.990 | 14,998,100 |
| 2024-05-21 | 9.910 | 9.940 | 9.840 | 9.900 | 9.900 | 7,554,000 |
| 2024-05-20 | 9.900 | 9.940 | 9.800 | 9.910 | 9.910 | 10,826,416 |
| 2024-05-17 | 9.780 | 9.900 | 9.750 | 9.890 | 9.890 | 10,741,312 |
| 2024-05-16 | 9.960 | 9.960 | 9.770 | 9.810 | 9.810 | 10,475,700 |
| 2024-05-15 | 10.000 | 10.020 | 9.880 | 9.890 | 9.890 | 9,591,400 |
| 2024-05-14 | 10.050 | 10.120 | 9.970 | 10.020 | 10.020 | 10,379,723 |
| 2024-05-13 | 10.080 | 10.100 | 9.950 | 10.050 | 10.050 | 9,875,676 |
| 2024-05-10 | 10.210 | 10.250 | 10.070 | 10.160 | 10.160 | 9,714,100 |
| 2024-05-09 | 10.090 | 10.250 | 10.060 | 10.210 | 10.210 | 12,668,797 |
| 2024-05-08 | 10.150 | 10.160 | 9.960 | 9.990 | 9.990 | 10,774,400 |
| 2024-05-07 | 10.360 | 10.360 | 10.140 | 10.170 | 10.170 | 14,527,800 |
| 2024-05-06 | 10.250 | 10.390 | 10.230 | 10.310 | 10.310 | 17,392,647 |
| 2024-04-30 | 10.150 | 10.220 | 10.080 | 10.130 | 10.130 | 11,863,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 0.6800 CNY |
| 2022-05-09 | 0.1800 CNY |
| 2021-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.