Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.500	12.600	12.060	12.120	11.428	18,670,454
2023-05-04	12.550	12.770	12.470	12.520	11.805	13,146,424
2023-04-28	12.420	12.900	12.400	12.550	11.834	16,618,036
2023-04-27	12.540	12.630	12.360	12.380	11.673	13,624,559
2023-04-26	12.420	13.040	12.270	12.620	11.900	26,720,637
2023-04-25	13.350	13.390	12.580	12.620	11.900	23,147,470
2023-04-24	13.360	13.570	13.100	13.420	12.654	9,827,519
2023-04-21	13.640	13.770	13.350	13.360	12.597	13,388,949
2023-04-20	13.910	13.910	13.550	13.640	12.861	17,297,465
2023-04-19	14.120	14.150	13.890	13.930	13.135	19,131,439
2023-04-18	14.280	14.450	14.140	14.160	13.352	20,333,617
2023-04-17	14.390	14.450	14.160	14.220	13.408	17,635,663
2023-04-14	13.860	14.480	13.820	14.210	13.399	27,769,832
2023-04-13	14.310	14.330	13.950	13.960	13.163	17,426,360
2023-04-12	14.420	14.480	14.170	14.320	13.502	18,505,434
2023-04-11	14.300	14.510	14.110	14.440	13.616	24,849,637
2023-04-10	13.920	14.350	13.920	14.350	13.531	30,686,239
2023-04-07	14.000	14.070	13.800	13.850	13.059	15,892,600
2023-04-06	14.090	14.280	13.900	13.960	13.163	16,340,614
2023-04-04	14.420	14.430	14.000	14.090	13.286	21,406,714
2023-04-03	14.350	14.600	14.280	14.420	13.597	22,616,388
2023-03-31	14.600	14.700	14.410	14.430	13.606	15,137,078
2023-03-30	14.410	14.590	14.310	14.530	13.700	12,690,935
2023-03-29	14.550	14.640	14.370	14.450	13.625	16,377,014
2023-03-28	14.500	14.650	14.410	14.550	13.719	18,377,977
2023-03-27	14.300	14.510	14.200	14.500	13.672	18,579,761
2023-03-24	14.130	14.420	14.060	14.360	13.540	18,622,579
2023-03-23	14.050	14.170	13.970	14.130	13.323	10,107,398
2023-03-22	14.130	14.280	14.040	14.120	13.314	14,090,678
2023-03-21	13.810	14.150	13.780	14.110	13.304	19,757,130
2023-03-20	13.980	14.030	13.630	13.800	13.012	21,282,994
2023-03-17	14.180	14.260	13.980	14.070	13.267	18,636,992
2023-03-16	14.420	14.420	14.050	14.080	13.276	16,251,839
2023-03-15	14.460	14.640	14.390	14.400	13.578	13,553,377
2023-03-14	14.610	14.650	14.120	14.400	13.578	24,521,616
2023-03-13	14.980	15.050	14.610	14.670	13.832	20,752,146
2023-03-10	15.180	15.240	14.900	14.980	14.125	15,851,045
2023-03-09	15.420	15.470	15.240	15.250	14.379	11,811,462
2023-03-08	15.300	15.460	15.260	15.420	14.540	11,620,701
2023-03-07	15.710	15.750	15.350	15.360	14.483	20,013,907
2023-03-06	15.890	15.950	15.620	15.810	14.907	18,709,168
2023-03-03	15.810	15.910	15.680	15.780	14.879	16,288,758
2023-03-02	16.300	16.330	15.760	15.800	14.898	34,751,800
2023-03-01	16.390	16.510	16.190	16.270	15.341	34,641,682
2023-02-28	16.110	16.410	15.950	16.390	15.454	43,851,681
2023-02-27	15.120	16.390	15.060	16.380	15.445	92,792,873
2023-02-24	15.090	15.150	14.860	15.120	14.257	16,506,948
2023-02-23	14.960	15.140	14.870	15.120	14.257	16,503,892
2023-02-22	15.000	15.010	14.840	14.910	14.059	11,891,852
2023-02-21	14.900	15.230	14.870	15.110	14.247	15,938,160
2023-02-20	14.830	14.960	14.580	14.960	14.106	20,866,473
2023-02-17	15.050	15.140	14.870	14.890	14.040	15,368,263
2023-02-16	15.500	15.600	14.980	15.030	14.172	27,305,873
2023-02-15	15.720	15.750	15.440	15.460	14.577	18,102,732
2023-02-14	15.800	15.820	15.560	15.670	14.775	17,651,095
2023-02-13	15.730	15.890	15.690	15.710	14.813	14,653,581
2023-02-10	16.010	16.050	15.660	15.760	14.860	18,638,405
2023-02-09	15.990	16.030	15.900	16.000	15.087	17,335,253
2023-02-08	16.230	16.330	15.940	15.980	15.068	22,966,729
2023-02-07	15.560	16.230	15.530	16.230	15.303	42,507,942

← NewerPage 15 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.