Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.090	10.400	10.060	10.150	10.150	32,863,595
2024-04-26	9.600	9.800	9.580	9.770	9.770	14,908,900
2024-04-25	9.470	9.740	9.420	9.700	9.700	14,330,111
2024-04-24	9.680	9.730	9.350	9.500	9.500	22,747,388
2024-04-23	9.820	9.920	9.650	9.740	9.740	15,587,227
2024-04-22	9.960	10.060	9.850	9.900	9.900	13,357,823
2024-04-19	10.110	10.230	9.980	10.000	10.000	11,538,231
2024-04-18	10.090	10.290	9.940	10.170	10.170	16,484,400
2024-04-17	10.040	10.200	9.960	10.140	10.140	18,318,219
2024-04-16	10.210	10.350	9.960	9.960	9.960	14,598,305
2024-04-15	10.200	10.410	10.130	10.290	10.290	12,768,363
2024-04-12	10.450	10.490	10.200	10.260	10.260	12,255,660
2024-04-11	10.400	10.550	10.270	10.460	10.460	10,118,565
2024-04-10	10.560	10.570	10.300	10.400	10.400	16,140,710
2024-04-09	10.500	10.770	10.480	10.670	10.670	13,960,079
2024-04-08	10.630	10.830	10.510	10.540	10.540	14,102,562
2024-04-03	10.520	10.710	10.420	10.660	10.660	16,727,866
2024-04-02	10.660	10.810	10.520	10.550	10.550	16,835,343
2024-04-01	10.550	10.870	10.550	10.710	10.710	24,251,624
2024-03-29	10.310	10.560	10.310	10.530	10.530	9,064,367
2024-03-28	10.320	10.510	10.230	10.320	10.320	16,416,793
2024-03-27	10.480	10.710	10.320	10.330	10.330	19,484,983
2024-03-26	10.520	10.560	10.220	10.470	10.470	21,751,310
2024-03-25	10.770	10.780	10.550	10.560	10.560	12,169,513
2024-03-22	10.960	11.040	10.680	10.750	10.750	17,424,153
2024-03-21	11.200	11.240	10.950	10.980	10.980	15,852,300
2024-03-20	11.230	11.330	11.160	11.190	11.190	12,983,270
2024-03-19	11.490	11.540	11.260	11.270	11.270	15,245,600
2024-03-18	11.560	11.610	11.400	11.550	11.550	15,148,242
2024-03-15	11.500	11.630	11.390	11.550	11.550	11,233,837
2024-03-14	11.650	11.770	11.470	11.540	11.540	12,776,411
2024-03-13	11.800	11.840	11.600	11.640	11.640	14,145,796
2024-03-12	12.010	12.050	11.690	11.800	11.800	16,505,321
2024-03-11	11.650	11.990	11.640	11.960	11.960	25,285,936
2024-03-08	11.460	11.640	11.410	11.590	11.590	9,644,699
2024-03-07	11.640	11.710	11.470	11.470	11.470	13,677,292
2024-03-06	11.600	11.800	11.450	11.630	11.630	14,209,654
2024-03-05	11.670	11.740	11.540	11.610	11.610	17,186,926
2024-03-04	11.940	12.000	11.700	11.800	11.800	17,055,154
2024-03-01	12.000	12.080	11.840	11.900	11.900	22,229,363
2024-02-29	11.500	12.060	11.500	12.020	12.020	28,064,264
2024-02-28	11.660	12.120	11.600	11.640	11.640	35,140,278
2024-02-27	11.600	11.700	11.410	11.700	11.700	20,563,201
2024-02-26	11.540	11.770	11.390	11.660	11.660	29,271,579
2024-02-23	11.420	11.490	11.210	11.370	11.370	16,552,141
2024-02-22	11.370	11.550	11.310	11.420	11.420	18,701,280
2024-02-21	11.260	11.840	11.260	11.440	11.440	24,626,243
2024-02-20	11.400	11.450	11.090	11.390	11.390	20,993,885
2024-02-19	12.020	12.020	11.360	11.500	11.500	24,739,152
2024-02-08	11.900	12.500	11.700	11.800	11.800	41,451,404
2024-02-07	10.890	11.790	10.790	11.780	11.780	40,622,429
2024-02-06	9.960	10.940	9.870	10.890	10.890	27,802,474
2024-02-05	10.220	10.360	9.700	9.970	9.970	26,381,569
2024-02-02	10.690	10.800	9.920	10.280	10.280	24,150,581
2024-02-01	10.800	11.150	10.620	10.700	10.700	15,378,794
2024-01-31	11.090	11.250	10.830	10.830	10.830	14,332,495
2024-01-30	11.080	11.380	11.060	11.140	11.140	12,929,051
2024-01-29	11.450	11.620	11.040	11.160	11.160	34,267,201
2024-01-26	11.620	11.920	11.500	11.770	11.770	17,504,393
2024-01-25	11.570	11.800	11.440	11.660	11.660	16,166,522

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.