Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.340	19.990	18.960	19.290	18.189	26,637,675
2022-08-03	19.630	20.130	19.060	19.160	18.066	27,256,028
2022-08-02	20.010	20.100	19.230	19.560	18.443	32,067,080
2022-08-01	20.080	20.550	19.700	20.430	19.264	29,545,021
2022-07-29	20.260	20.420	20.000	20.100	18.952	24,053,454
2022-07-28	21.140	21.200	19.980	20.190	19.037	37,984,585
2022-07-27	20.830	21.160	20.320	20.880	19.688	23,495,724
2022-07-26	20.210	21.300	20.170	20.870	19.678	47,815,680
2022-07-25	21.400	21.450	19.880	20.160	19.009	64,987,462
2022-07-22	20.560	21.650	20.210	21.510	20.282	53,846,353
2022-07-21	21.380	21.420	20.530	20.600	19.424	28,597,112
2022-07-20	20.950	22.080	20.950	21.370	20.150	36,842,250
2022-07-19	21.100	21.360	20.520	20.890	19.697	32,160,064
2022-07-18	21.350	21.470	20.080	20.810	19.622	40,940,322
2022-07-15	21.100	22.200	20.980	21.220	20.008	41,514,983
2022-07-14	21.670	21.870	20.930	21.340	20.122	48,250,273
2022-07-13	20.920	21.670	20.230	21.380	20.159	46,392,320
2022-07-12	21.710	22.200	20.590	20.920	19.726	53,978,483
2022-07-11	23.010	23.380	21.190	21.710	20.471	60,434,779
2022-07-08	24.500	24.850	23.070	23.250	21.923	42,847,784
2022-07-07	23.280	24.300	23.040	23.670	22.319	48,577,743
2022-07-06	23.140	23.910	22.700	23.100	21.781	39,446,655
2022-07-05	23.050	23.760	22.900	23.300	21.970	41,493,589
2022-07-04	21.740	23.490	21.670	23.050	21.734	58,142,987
2022-07-01	20.510	22.280	20.500	22.200	20.933	53,322,022
2022-06-30	20.750	21.380	20.500	20.640	19.462	37,238,521
2022-06-29	21.160	21.330	20.460	20.470	19.301	39,958,266
2022-06-28	21.330	21.770	20.980	21.370	20.150	39,139,687
2022-06-27	20.800	21.950	20.800	21.420	20.197	54,737,289
2022-06-24	20.950	21.060	20.280	20.760	19.575	46,685,249
2022-06-23	19.930	20.760	19.680	20.700	19.518	68,330,489
2022-06-22	20.090	20.550	19.310	19.920	18.783	95,127,553
2022-06-21	19.000	20.730	18.600	20.090	18.943	128,455,728
2022-06-20	18.100	19.310	18.100	19.310	18.208	72,759,300
2022-06-17	16.480	17.840	16.480	17.550	16.548	64,049,471
2022-06-16	16.790	17.030	16.450	16.670	15.718	30,352,321
2022-06-15	17.010	17.350	16.710	16.750	15.794	44,498,497
2022-06-14	16.860	17.000	16.370	16.950	15.982	43,227,993
2022-06-13	16.290	17.160	16.210	17.100	16.124	62,509,389
2022-06-10	16.480	16.950	16.350	16.840	15.879	49,803,860
2022-06-09	16.690	17.030	16.510	16.710	15.756	37,594,484
2022-06-08	16.310	17.250	16.310	16.800	15.841	59,022,813
2022-06-07	16.480	16.600	16.120	16.350	15.417	39,990,019
2022-06-06	15.130	16.600	15.130	16.330	15.398	63,661,783
2022-06-02	14.990	15.280	14.890	15.130	14.266	34,948,942
2022-06-01	15.320	15.400	14.770	15.040	14.181	42,175,637
2022-05-31	15.320	15.550	15.060	15.350	14.474	51,254,477
2022-05-30	14.820	15.360	14.750	15.300	14.426	73,663,228
2022-05-27	16.460	16.530	14.740	14.750	13.908	119,781,952
2022-05-26	16.190	16.590	15.750	16.380	15.445	31,747,690
2022-05-25	16.060	16.500	15.740	16.070	15.153	36,298,114
2022-05-24	16.580	17.090	16.230	16.270	15.341	46,712,308
2022-05-23	16.160	16.850	16.080	16.660	15.709	47,672,591
2022-05-20	15.880	16.150	15.560	15.990	15.077	32,315,786
2022-05-19	15.250	16.000	15.210	15.780	14.879	26,992,514
2022-05-18	15.750	15.950	15.520	15.580	14.691	27,083,291
2022-05-17	15.200	15.880	15.100	15.780	14.879	39,543,064
2022-05-16	15.160	15.440	15.070	15.220	14.351	24,256,045
2022-05-13	14.970	15.180	14.750	15.100	14.238	24,480,319
2022-05-12	14.840	15.160	14.620	14.800	13.955	23,549,250

← NewerPage 18 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.