Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.550	11.680	11.240	11.570	11.570	13,992,343
2024-01-23	11.360	11.750	11.270	11.530	11.530	15,594,259
2024-01-22	11.780	11.810	11.210	11.360	11.360	23,059,253
2024-01-19	11.970	12.220	11.790	11.790	11.790	26,047,197
2024-01-18	11.310	11.910	11.270	11.850	11.850	33,018,068
2024-01-17	11.600	11.620	11.390	11.410	11.410	18,661,866
2024-01-16	11.600	12.010	11.480	11.680	11.680	25,368,995
2024-01-15	11.620	11.780	11.500	11.660	11.660	18,834,343
2024-01-12	11.960	12.000	11.630	11.710	11.710	36,200,552
2024-01-11	11.190	12.350	11.140	11.970	11.970	62,661,004
2024-01-10	10.900	11.540	10.870	11.230	11.230	38,272,969
2024-01-09	10.600	10.910	10.500	10.850	10.850	19,082,798
2024-01-08	10.700	10.870	10.550	10.550	10.550	14,007,291
2024-01-05	10.550	11.070	10.550	10.760	10.760	33,446,587
2024-01-04	10.420	10.640	10.370	10.560	10.560	14,496,167
2024-01-03	10.490	10.530	10.300	10.470	10.470	12,286,710
2024-01-02	10.510	10.590	10.460	10.510	10.510	9,916,754
2023-12-29	10.540	10.630	10.460	10.550	10.550	17,219,300
2023-12-28	10.060	10.630	10.020	10.550	10.550	39,978,247
2023-12-27	10.070	10.100	9.950	10.060	10.060	6,430,472
2023-12-26	10.290	10.320	9.970	10.060	10.060	12,645,426
2023-12-25	10.190	10.440	10.120	10.320	10.320	12,608,262
2023-12-22	10.010	10.520	9.830	10.220	10.220	27,017,168
2023-12-21	9.950	10.020	9.770	9.990	9.990	7,828,963
2023-12-20	9.970	10.060	9.950	9.990	9.990	8,658,373
2023-12-19	9.930	10.080	9.870	9.960	9.960	7,407,806
2023-12-18	9.900	10.100	9.820	9.970	9.970	13,610,681
2023-12-15	9.960	10.120	9.910	9.930	9.930	8,309,566
2023-12-14	10.100	10.120	9.950	9.970	9.970	5,790,000
2023-12-13	10.060	10.100	9.970	10.010	10.010	5,834,573
2023-12-12	10.160	10.180	10.030	10.070	10.070	8,454,587
2023-12-11	10.300	10.300	10.040	10.190	10.190	15,581,925
2023-12-08	10.370	10.450	10.210	10.390	10.390	11,281,100
2023-12-07	10.400	10.470	10.200	10.370	10.370	14,148,112
2023-12-06	10.130	10.660	10.120	10.420	10.420	33,002,536
2023-12-05	10.130	10.400	10.120	10.160	10.160	16,754,100
2023-12-04	10.040	10.270	10.000	10.190	10.190	15,201,408
2023-12-01	9.980	10.080	9.860	10.060	10.060	9,719,339
2023-11-30	9.950	10.040	9.820	9.990	9.990	10,489,655
2023-11-29	10.050	10.090	9.900	9.950	9.950	11,188,246
2023-11-28	10.080	10.080	9.950	10.040	10.040	12,121,182
2023-11-27	10.150	10.250	10.000	10.080	10.080	14,588,500
2023-11-24	10.370	10.410	10.140	10.180	10.180	13,907,648
2023-11-23	10.300	10.460	10.280	10.410	10.410	5,912,450
2023-11-22	10.470	10.480	10.300	10.320	10.320	10,034,452
2023-11-21	10.570	10.630	10.470	10.520	10.520	9,080,237
2023-11-20	10.660	10.700	10.530	10.570	10.570	10,841,487
2023-11-17	10.580	10.660	10.550	10.620	10.620	5,022,019
2023-11-16	10.820	10.820	10.580	10.610	10.610	13,317,673
2023-11-15	10.750	10.910	10.690	10.840	10.840	14,444,181
2023-11-14	10.680	10.710	10.600	10.640	10.640	6,947,640
2023-11-13	10.720	10.770	10.620	10.660	10.660	5,855,199
2023-11-10	10.680	10.770	10.660	10.710	10.710	4,984,900
2023-11-09	10.690	10.800	10.670	10.730	10.730	6,884,900
2023-11-08	10.800	10.820	10.670	10.720	10.720	9,807,000
2023-11-07	10.890	10.930	10.740	10.790	10.790	10,577,700
2023-11-06	10.780	11.040	10.780	10.920	10.920	13,519,600
2023-11-03	10.700	10.850	10.670	10.730	10.730	9,126,007
2023-11-02	10.870	10.920	10.670	10.690	10.690	7,349,522
2023-11-01	10.900	10.920	10.820	10.830	10.830	6,992,600

← NewerPage 12 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.