Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.420	11.430	11.260	11.360	11.360	8,324,500
2023-07-31	11.300	11.490	11.280	11.370	11.370	11,315,608
2023-07-28	11.100	11.300	11.020	11.270	11.270	9,831,935
2023-07-27	11.180	11.270	11.100	11.130	11.130	7,480,000
2023-07-26	11.220	11.290	11.160	11.220	11.220	7,400,692
2023-07-25	10.900	11.240	10.900	11.210	11.210	19,526,743
2023-07-24	11.060	11.060	10.780	10.820	10.820	13,649,828
2023-07-21	11.190	11.250	10.900	11.060	11.060	14,416,345
2023-07-20	11.180	11.430	11.150	11.200	11.200	15,368,190
2023-07-19	11.280	11.300	11.100	11.190	11.190	6,011,077
2023-07-18	11.160	11.330	11.100	11.240	11.240	8,650,393
2023-07-17	11.320	11.320	11.090	11.190	11.190	8,464,764
2023-07-14	11.500	11.520	11.290	11.320	11.320	11,098,750
2023-07-13	11.550	11.620	11.460	11.490	11.490	11,672,587
2023-07-12	11.430	11.660	11.350	11.490	11.490	16,858,463
2023-07-11	11.350	11.430	11.270	11.420	11.420	6,800,648
2023-07-10	11.270	11.560	11.270	11.370	11.370	9,836,869
2023-07-07	11.280	11.330	11.200	11.270	11.270	7,291,232
2023-07-06	11.460	11.470	11.250	11.350	11.350	11,710,544
2023-07-05	11.330	11.530	11.260	11.440	11.440	13,809,009
2023-07-04	11.330	11.420	11.230	11.330	11.330	11,326,130
2023-07-03	11.360	11.550	11.270	11.330	11.330	15,149,562
2023-06-30	11.120	11.430	11.080	11.360	11.360	20,130,430
2023-06-29	11.160	11.200	11.050	11.170	11.170	10,269,900
2023-06-28	11.030	11.190	10.880	11.160	11.160	13,067,589
2023-06-27	10.990	11.080	10.840	11.030	11.030	9,977,700
2023-06-26	10.810	11.100	10.790	10.930	10.930	11,641,321
2023-06-21	10.980	11.090	10.830	10.860	10.860	10,427,400
2023-06-20	11.030	11.090	10.910	11.010	11.010	9,150,683
2023-06-19	11.130	11.160	11.020	11.040	11.040	8,342,854
2023-06-16	11.110	11.180	11.000	11.130	11.130	11,468,200
2023-06-15	10.820	11.100	10.750	11.080	11.080	17,046,347
2023-06-14	11.050	11.080	10.770	10.840	10.840	13,133,736
2023-06-13	11.000	11.060	10.940	11.010	11.010	6,623,514
2023-06-12	10.710	11.070	10.710	10.990	10.990	12,798,662
2023-06-09	10.880	11.000	10.670	10.770	10.770	9,937,692
2023-06-08	10.840	11.040	10.770	10.840	10.840	7,868,500
2023-06-07	11.020	11.070	10.750	10.790	10.790	8,027,417
2023-06-06	11.160	11.160	10.910	10.950	10.950	9,296,878
2023-06-05	11.080	11.240	10.920	11.160	11.160	11,697,981
2023-06-02	10.800	11.210	10.800	11.070	11.070	18,850,549
2023-06-01	10.620	10.920	10.560	10.800	10.800	15,114,733
2023-05-31	10.860	10.860	10.500	10.610	10.610	17,081,537
2023-05-30	11.020	11.070	10.660	10.920	10.920	15,185,880
2023-05-29	11.240	11.260	10.900	11.040	11.040	14,099,706
2023-05-26	12.000	12.000	11.620	11.910	11.230	13,371,110
2023-05-25	12.050	12.090	11.870	11.980	11.296	13,535,840
2023-05-24	12.090	12.210	12.020	12.080	11.390	9,623,271
2023-05-23	12.230	12.330	12.140	12.150	11.456	13,203,269
2023-05-22	12.070	12.200	12.000	12.190	11.494	9,711,736
2023-05-19	12.090	12.140	11.970	12.100	11.409	10,191,990
2023-05-18	12.290	12.380	12.050	12.150	11.456	16,647,746
2023-05-17	12.330	12.360	12.210	12.320	11.617	7,926,152
2023-05-16	12.470	12.500	12.250	12.350	11.645	15,013,917
2023-05-15	12.000	12.530	12.000	12.470	11.758	29,693,855
2023-05-12	12.340	12.490	11.940	12.000	11.315	19,153,977
2023-05-11	12.140	12.230	12.020	12.120	11.428	9,245,278
2023-05-10	12.000	12.350	11.910	12.140	11.447	17,085,410
2023-05-09	12.280	12.340	11.940	11.980	11.296	17,963,702
2023-05-08	12.120	12.360	12.120	12.270	11.569	10,731,879

← NewerPage 14 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.