Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.600	15.600	14.470	14.980	14.125	46,016,178
2022-05-10	13.950	14.830	13.890	14.620	13.785	33,938,581
2022-05-09	14.060	14.330	14.010	14.200	13.389	17,286,814
2022-05-06	14.200	14.500	14.030	14.270	13.286	36,257,441
2022-05-05	14.380	15.000	14.330	14.770	13.751	44,013,481
2022-04-29	13.590	14.360	13.480	14.320	13.332	53,717,784
2022-04-28	13.500	14.140	13.440	13.610	12.671	67,522,783
2022-04-27	12.040	13.380	11.840	13.380	12.457	53,404,898
2022-04-26	12.780	13.000	12.070	12.160	11.321	40,812,799
2022-04-25	13.880	13.990	12.790	12.800	11.917	45,688,958
2022-04-22	14.490	14.570	14.150	14.210	13.230	20,618,407
2022-04-21	15.130	15.340	14.410	14.480	13.481	28,819,535
2022-04-20	15.800	15.800	15.050	15.120	14.077	25,743,239
2022-04-19	15.600	16.020	15.480	15.840	14.747	29,176,914
2022-04-18	15.400	15.440	14.830	15.400	14.338	22,526,810
2022-04-15	15.450	15.730	15.170	15.480	14.412	31,180,832
2022-04-14	16.000	16.080	15.410	15.510	14.440	30,930,603
2022-04-13	15.800	16.410	15.600	15.810	14.719	37,663,896
2022-04-12	15.510	16.020	15.450	15.950	14.850	37,477,987
2022-04-11	17.300	17.300	15.780	15.780	14.691	64,699,309
2022-04-08	18.300	18.370	17.460	17.530	16.321	46,766,282
2022-04-07	18.500	18.780	17.960	18.000	16.758	63,500,948
2022-04-06	17.640	18.300	17.620	18.240	16.982	54,994,150
2022-04-01	17.600	18.060	17.380	17.690	16.470	51,322,786
2022-03-31	19.590	19.650	18.010	18.010	16.768	76,430,934
2022-03-30	19.550	20.180	19.440	20.010	18.630	28,280,651
2022-03-29	19.600	20.080	19.200	19.550	18.201	21,344,677
2022-03-28	20.000	20.160	19.130	19.390	18.052	27,604,620
2022-03-25	20.410	21.180	20.060	20.250	18.853	34,404,245
2022-03-24	20.410	20.650	19.730	20.500	19.086	36,899,275
2022-03-23	20.400	20.970	20.330	20.500	19.086	30,610,786
2022-03-22	20.130	20.930	19.900	20.390	18.983	33,319,599
2022-03-21	20.110	20.770	19.990	20.270	18.872	34,249,480
2022-03-18	20.000	20.530	19.690	20.500	19.086	40,537,601
2022-03-17	20.550	20.860	19.910	20.060	18.676	52,135,339
2022-03-16	19.970	20.480	19.310	20.350	18.946	54,590,734
2022-03-15	20.010	20.700	19.390	19.450	18.108	56,640,274
2022-03-14	19.700	21.140	19.650	20.370	18.965	36,868,584
2022-03-11	19.610	20.280	19.350	20.200	18.806	35,094,120
2022-03-10	19.450	20.530	19.050	20.090	18.704	49,237,153
2022-03-09	19.450	19.490	18.060	19.050	17.736	37,876,344
2022-03-08	20.790	21.120	19.120	19.200	17.875	58,917,064
2022-03-07	21.150	21.480	20.650	20.810	19.374	33,420,936
2022-03-04	21.240	21.730	21.000	21.130	19.672	28,065,952
2022-03-03	21.780	22.110	21.190	21.490	20.007	42,570,197
2022-03-02	21.530	21.980	21.410	21.700	20.203	52,032,790
2022-03-01	22.980	23.100	21.340	21.740	20.240	84,039,484
2022-02-28	22.600	23.500	22.300	23.000	21.413	50,095,921
2022-02-25	22.350	23.200	22.350	22.650	21.087	64,792,330
2022-02-24	22.240	22.900	21.330	21.850	20.343	71,731,462
2022-02-23	22.700	22.810	22.210	22.590	21.032	60,387,151
2022-02-22	22.670	23.210	22.250	22.740	21.171	77,865,738
2022-02-21	21.180	22.230	21.180	21.930	20.417	66,287,115
2022-02-18	20.440	21.300	20.380	21.100	19.644	54,164,346
2022-02-17	19.680	21.270	19.510	20.880	19.440	95,617,428
2022-02-16	20.000	20.370	19.520	19.730	18.369	55,613,478
2022-02-15	19.480	19.810	18.850	19.750	18.388	48,410,238
2022-02-14	18.900	19.640	18.810	19.340	18.006	38,516,015
2022-02-11	18.790	19.690	18.530	19.120	17.801	48,100,063
2022-02-10	19.120	19.210	18.700	18.890	17.587	30,663,988

← NewerPage 19 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.