Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.870	10.930	10.800	10.890	10.890	6,882,503
2023-10-30	11.060	11.100	10.800	10.920	10.920	11,941,700
2023-10-27	10.820	11.150	10.730	11.050	11.050	13,224,016
2023-10-26	10.980	10.980	10.630	10.890	10.890	12,344,995
2023-10-25	10.990	11.120	10.910	10.960	10.960	9,697,473
2023-10-24	11.000	11.140	10.800	10.870	10.870	12,528,500
2023-10-23	11.290	11.290	10.860	10.940	10.940	12,516,551
2023-10-20	11.370	11.540	11.250	11.330	11.330	10,022,450
2023-10-19	11.380	11.550	11.320	11.370	11.370	9,337,929
2023-10-18	11.450	11.650	11.380	11.530	11.530	14,424,488
2023-10-17	11.510	11.670	11.440	11.490	11.490	10,059,649
2023-10-16	11.730	11.730	11.470	11.590	11.590	14,494,343
2023-10-13	11.700	11.860	11.620	11.750	11.750	13,918,004
2023-10-12	11.650	12.100	11.590	11.840	11.840	23,109,032
2023-10-11	11.720	11.760	11.520	11.590	11.590	16,425,659
2023-10-10	11.770	12.020	11.680	11.710	11.710	27,559,600
2023-10-09	11.630	11.750	11.440	11.730	11.730	16,784,675
2023-09-28	11.900	11.970	11.570	11.630	11.630	25,144,273
2023-09-27	11.250	12.040	11.230	11.930	11.930	41,029,624
2023-09-26	11.270	11.380	11.200	11.310	11.310	14,398,269
2023-09-25	11.250	11.310	11.050	11.250	11.250	15,182,437
2023-09-22	11.100	11.350	10.860	11.180	11.180	27,491,482
2023-09-21	10.860	11.250	10.810	11.120	11.120	26,469,229
2023-09-20	10.640	11.020	10.590	10.860	10.860	23,182,903
2023-09-19	10.570	10.620	10.490	10.590	10.590	7,487,111
2023-09-18	10.450	10.610	10.380	10.570	10.570	10,017,600
2023-09-15	10.510	10.560	10.430	10.460	10.460	6,592,228
2023-09-14	10.580	10.580	10.460	10.500	10.500	8,038,693
2023-09-13	10.510	10.590	10.460	10.540	10.540	11,407,782
2023-09-12	10.380	10.720	10.380	10.500	10.500	23,027,574
2023-09-11	10.100	10.280	10.020	10.230	10.230	9,743,118
2023-09-08	10.100	10.180	10.050	10.060	10.060	5,211,600
2023-09-07	10.250	10.250	10.120	10.150	10.150	8,180,000
2023-09-06	10.170	10.300	10.070	10.270	10.270	9,112,390
2023-09-05	10.260	10.290	10.150	10.200	10.200	8,186,900
2023-09-04	10.090	10.310	10.060	10.260	10.260	10,383,072
2023-09-01	10.100	10.130	10.050	10.060	10.060	4,535,515
2023-08-31	10.170	10.190	10.020	10.060	10.060	6,926,390
2023-08-30	10.230	10.280	10.150	10.160	10.160	6,601,695
2023-08-29	10.050	10.240	10.020	10.180	10.180	10,031,700
2023-08-28	10.430	10.440	9.980	10.040	10.040	16,555,758
2023-08-25	9.950	10.090	9.780	9.850	9.850	9,116,698
2023-08-24	9.990	10.090	9.870	9.970	9.970	7,142,844
2023-08-23	10.150	10.180	9.960	9.960	9.960	7,765,759
2023-08-22	10.280	10.350	10.030	10.150	10.150	8,147,778
2023-08-21	10.350	10.470	10.240	10.260	10.260	6,806,800
2023-08-18	10.540	10.610	10.340	10.370	10.370	6,904,055
2023-08-17	10.500	10.610	10.410	10.550	10.550	6,554,130
2023-08-16	10.500	10.790	10.500	10.550	10.550	6,933,317
2023-08-15	10.650	10.830	10.500	10.600	10.600	14,040,777
2023-08-14	10.850	10.870	10.490	10.810	10.810	13,407,948
2023-08-11	11.080	11.110	10.850	10.890	10.890	10,065,080
2023-08-10	11.010	11.190	11.010	11.060	11.060	7,442,379
2023-08-09	11.050	11.120	10.970	11.090	11.090	7,110,726
2023-08-08	11.140	11.170	10.970	11.110	11.110	7,792,513
2023-08-07	11.250	11.250	11.070	11.160	11.160	10,170,051
2023-08-04	11.300	11.340	11.210	11.240	11.240	7,842,395
2023-08-03	11.210	11.340	11.200	11.240	11.240	6,790,404
2023-08-02	11.320	11.360	11.190	11.240	11.240	6,926,619
2023-08-01	11.420	11.430	11.260	11.360	11.360	8,324,500

← NewerPage 13 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.