Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.010	18.350	17.010	18.220	17.180	75,381,528
2022-11-03	16.450	17.440	16.350	16.920	15.954	35,407,222
2022-11-02	16.450	16.860	16.400	16.680	15.728	32,320,531
2022-11-01	15.500	16.770	15.450	16.630	15.681	48,599,493
2022-10-31	15.490	15.720	15.350	15.570	14.681	23,262,558
2022-10-28	16.540	16.640	15.510	15.600	14.709	44,522,304
2022-10-27	16.720	17.180	16.470	16.470	15.530	28,775,751
2022-10-26	16.740	16.990	16.520	16.740	15.784	30,333,686
2022-10-25	16.260	17.000	15.950	16.750	15.794	41,909,219
2022-10-24	15.960	17.370	15.910	16.400	15.464	59,685,955
2022-10-21	16.220	16.320	15.740	15.790	14.889	26,234,699
2022-10-20	16.500	16.640	16.030	16.290	15.360	29,302,730
2022-10-19	16.790	17.340	16.660	16.750	15.794	27,242,216
2022-10-18	16.870	17.210	16.610	16.840	15.879	31,128,651
2022-10-17	16.850	16.890	16.440	16.650	15.699	25,725,559
2022-10-14	16.310	17.020	16.260	16.940	15.973	34,930,121
2022-10-13	16.480	16.630	16.070	16.140	15.219	25,956,693
2022-10-12	16.450	16.630	15.900	16.620	15.671	23,919,027
2022-10-11	16.170	16.660	16.040	16.470	15.530	19,512,727
2022-10-10	16.690	16.950	15.890	16.000	15.087	25,009,184
2022-09-30	16.740	16.910	16.560	16.740	15.784	17,034,975
2022-09-29	16.410	16.940	16.310	16.760	15.803	28,963,750
2022-09-28	16.880	16.920	16.200	16.250	15.322	26,956,303
2022-09-27	17.100	17.190	16.410	16.980	16.011	23,147,638
2022-09-26	17.120	17.430	16.840	16.910	15.945	19,049,746
2022-09-23	17.730	17.800	17.030	17.320	16.331	18,698,389
2022-09-22	17.510	18.070	17.460	17.790	16.774	20,565,816
2022-09-21	17.540	17.900	17.440	17.660	16.652	17,340,661
2022-09-20	17.060	17.960	17.060	17.660	16.652	31,405,685
2022-09-19	16.890	17.260	16.710	17.000	16.029	17,023,164
2022-09-16	17.700	17.730	16.840	16.920	15.954	29,549,934
2022-09-15	18.600	18.900	17.620	17.740	16.727	39,789,602
2022-09-14	18.080	18.800	18.040	18.430	17.378	33,855,214
2022-09-13	18.300	18.520	18.030	18.340	17.293	24,881,340
2022-09-09	18.150	18.370	17.950	18.250	17.208	25,048,487
2022-09-08	18.420	18.450	17.950	17.990	16.963	18,083,847
2022-09-07	18.190	18.560	18.090	18.290	17.246	22,796,894
2022-09-06	17.860	18.470	17.800	18.350	17.302	36,579,361
2022-09-05	17.760	17.940	17.420	17.730	16.718	20,284,714
2022-09-02	17.890	18.100	17.580	17.830	16.812	22,055,875
2022-09-01	17.980	18.190	17.620	17.780	16.765	25,607,475
2022-08-31	19.100	19.240	17.770	18.200	17.161	49,160,922
2022-08-30	19.320	19.500	18.910	19.000	17.915	29,349,537
2022-08-29	18.710	19.650	18.630	19.320	18.217	35,676,748
2022-08-26	18.570	19.630	18.400	19.130	18.038	56,945,295
2022-08-25	19.000	19.150	18.110	18.400	17.350	41,781,333
2022-08-24	19.810	20.210	18.880	18.940	17.859	54,468,280
2022-08-23	20.110	20.150	19.320	19.700	18.575	50,800,594
2022-08-22	18.720	20.200	18.090	20.120	18.971	94,292,216
2022-08-19	19.400	19.560	18.750	18.780	17.708	40,860,357
2022-08-18	19.940	20.080	19.380	19.570	18.453	49,099,044
2022-08-17	21.170	21.170	19.720	20.030	18.886	97,339,280
2022-08-16	20.150	21.340	19.610	21.200	19.990	95,548,857
2022-08-15	19.130	20.100	19.070	19.800	18.670	57,980,186
2022-08-12	19.600	19.780	19.050	19.130	18.038	33,788,366
2022-08-11	19.700	19.790	19.200	19.600	18.481	35,599,466
2022-08-10	19.880	20.040	19.370	19.600	18.481	38,411,675
2022-08-09	19.320	19.970	19.240	19.660	18.538	53,061,074
2022-08-08	19.320	19.860	19.050	19.200	18.104	49,334,973
2022-08-05	19.300	19.360	18.660	19.310	18.208	37,063,981

← NewerPage 17 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.