Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.700	15.730	15.480	15.560	14.672	18,192,940
2023-02-03	15.960	15.980	15.510	15.750	14.851	26,586,277
2023-02-02	16.160	16.170	15.930	15.980	15.068	24,440,903
2023-02-01	16.090	16.180	15.950	16.150	15.228	24,217,650
2023-01-31	15.740	16.120	15.680	16.030	15.115	28,084,958
2023-01-30	16.080	16.180	15.700	15.750	14.851	36,828,374
2023-01-20	15.400	15.820	15.330	15.680	14.785	30,318,686
2023-01-19	15.270	15.420	15.110	15.370	14.493	24,658,101
2023-01-18	15.120	15.360	15.000	15.300	14.426	29,783,004
2023-01-17	15.160	15.360	14.980	15.120	14.257	39,114,572
2023-01-16	14.750	15.060	14.660	14.910	14.059	25,249,291
2023-01-13	14.900	14.980	14.570	14.710	13.870	17,017,100
2023-01-12	14.750	15.130	14.660	14.810	13.964	22,024,710
2023-01-11	14.880	14.950	14.600	14.630	13.795	15,638,873
2023-01-10	14.860	14.990	14.740	14.900	14.049	16,835,482
2023-01-09	14.820	14.970	14.730	14.820	13.974	18,145,424
2023-01-06	14.640	14.930	14.580	14.800	13.955	22,906,087
2023-01-05	14.560	14.840	14.500	14.650	13.814	21,070,195
2023-01-04	14.780	14.800	14.410	14.480	13.653	14,538,231
2023-01-03	14.220	14.840	14.150	14.770	13.927	24,351,366
2022-12-30	14.510	14.560	14.200	14.210	13.399	10,967,639
2022-12-29	14.550	14.720	14.420	14.430	13.606	11,323,110
2022-12-28	14.540	14.740	14.380	14.550	13.719	10,724,425
2022-12-27	14.550	14.700	14.420	14.630	13.795	11,442,400
2022-12-26	14.220	14.590	14.170	14.510	13.682	12,115,647
2022-12-23	14.030	14.350	14.010	14.220	13.408	12,080,151
2022-12-22	14.720	14.740	14.060	14.110	13.304	16,968,130
2022-12-21	14.820	14.910	14.500	14.550	13.719	13,757,836
2022-12-20	15.010	15.020	14.570	14.710	13.870	14,287,635
2022-12-19	14.880	15.380	14.850	15.000	14.144	21,496,160
2022-12-16	15.050	15.140	14.720	15.000	14.144	19,489,551
2022-12-15	14.850	15.200	14.760	15.200	14.332	17,652,928
2022-12-14	14.950	15.180	14.850	14.880	14.030	12,998,489
2022-12-13	15.150	15.280	14.920	14.950	14.096	16,918,237
2022-12-12	15.470	15.480	15.150	15.180	14.313	22,932,305
2022-12-09	15.400	15.720	15.250	15.500	14.615	28,218,351
2022-12-08	15.600	15.640	15.320	15.360	14.483	18,854,479
2022-12-07	15.480	15.870	15.450	15.510	14.625	28,796,240
2022-12-06	15.600	15.770	15.430	15.580	14.691	24,488,551
2022-12-05	15.690	15.730	15.550	15.680	14.785	17,532,527
2022-12-02	15.780	15.800	15.590	15.660	14.766	18,233,948
2022-12-01	16.060	16.140	15.810	15.810	14.907	35,314,334
2022-11-30	15.660	16.060	15.570	15.990	15.077	30,101,947
2022-11-29	15.560	15.700	15.420	15.660	14.766	26,750,944
2022-11-28	15.530	15.750	15.270	15.560	14.672	25,834,805
2022-11-25	16.160	16.210	15.830	15.890	14.983	16,557,141
2022-11-24	16.230	16.410	16.080	16.230	15.303	14,491,962
2022-11-23	16.100	16.230	15.950	16.220	15.294	14,906,667
2022-11-22	16.340	16.430	16.000	16.100	15.181	17,676,903
2022-11-21	16.020	16.430	16.000	16.340	15.407	17,185,934
2022-11-18	16.310	16.510	16.150	16.210	15.285	20,313,015
2022-11-17	16.500	16.620	16.200	16.520	15.577	20,923,693
2022-11-16	16.780	16.840	16.510	16.640	15.690	20,323,656
2022-11-15	16.480	16.870	16.360	16.830	15.869	22,777,673
2022-11-14	17.280	17.380	16.480	16.660	15.709	34,121,961
2022-11-11	17.730	17.800	17.200	17.280	16.293	29,939,408
2022-11-10	17.750	17.750	17.100	17.240	16.256	29,045,259
2022-11-09	18.330	18.360	17.840	17.920	16.897	20,172,120
2022-11-08	18.150	18.300	17.790	18.060	17.029	27,947,867
2022-11-07	18.400	18.750	17.950	18.130	17.095	59,090,866

← NewerPage 16 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.