Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.990	19.490	18.210	19.150	17.829	44,959,157
2022-02-08	18.550	18.650	17.890	18.630	17.345	33,332,971
2022-02-07	18.620	19.190	18.500	18.710	17.419	35,353,615
2022-01-28	18.520	18.870	17.890	18.060	16.814	28,019,410
2022-01-27	18.730	19.300	18.400	18.440	17.168	35,317,349
2022-01-26	18.880	19.290	18.250	18.720	17.429	33,815,086
2022-01-25	18.900	19.390	18.570	18.580	17.298	42,373,413
2022-01-24	17.960	19.540	17.790	19.200	17.875	64,671,856
2022-01-21	17.860	18.580	17.620	18.180	16.926	31,843,987
2022-01-20	18.100	18.530	17.700	17.860	16.628	41,727,431
2022-01-19	19.290	19.300	18.490	18.610	17.326	40,511,662
2022-01-18	19.200	19.640	18.900	19.350	18.015	35,031,462
2022-01-17	19.020	19.490	18.630	19.290	17.959	33,678,095
2022-01-14	18.900	19.350	18.600	19.110	17.792	49,354,617
2022-01-13	20.280	20.310	18.810	18.900	17.596	58,932,676
2022-01-12	20.480	20.550	19.690	20.330	18.928	51,519,114
2022-01-11	20.630	20.810	19.400	19.770	18.406	75,470,472
2022-01-10	20.430	21.330	20.100	20.760	19.328	45,787,683
2022-01-07	22.000	22.380	20.460	20.560	19.142	51,381,817
2022-01-06	20.980	22.480	20.600	22.030	20.510	55,164,203
2022-01-05	22.680	22.680	21.000	21.300	19.831	66,427,960
2022-01-04	25.000	25.350	22.340	22.510	20.957	100,709,355
2021-12-31	24.620	25.080	24.130	24.820	23.108	55,454,274
2021-12-30	24.650	25.090	24.120	24.300	22.624	59,170,497
2021-12-29	23.600	24.650	23.550	24.160	22.493	77,074,707
2021-12-28	22.310	24.100	22.270	23.850	22.205	90,053,505
2021-12-27	21.790	22.750	21.510	22.080	20.557	54,100,345
2021-12-24	22.720	22.720	21.450	21.450	19.970	46,124,967
2021-12-23	23.180	23.180	22.390	22.580	21.022	42,548,913
2021-12-22	23.400	23.800	22.830	23.080	21.488	39,216,611
2021-12-21	23.500	24.100	22.760	23.100	21.506	40,127,253
2021-12-20	23.510	23.680	22.800	23.250	21.646	44,641,794
2021-12-17	23.660	24.160	23.310	23.390	21.776	37,635,976
2021-12-16	23.830	24.250	23.410	23.980	22.326	34,579,214
2021-12-15	24.810	24.880	23.410	23.610	21.981	69,724,672
2021-12-14	25.680	25.690	24.270	24.710	23.005	69,198,531
2021-12-13	25.900	26.060	24.600	25.730	23.955	70,613,670
2021-12-10	23.870	26.570	23.810	26.000	24.206	121,333,865
2021-12-09	25.220	25.280	23.620	24.150	22.484	80,070,262
2021-12-08	23.010	25.220	23.010	25.220	23.480	65,420,882
2021-12-07	24.160	24.260	22.200	22.930	21.348	66,088,188
2021-12-06	24.020	24.780	23.800	23.900	22.251	51,515,990
2021-12-03	24.300	24.980	23.980	24.490	22.801	63,883,250
2021-12-02	24.110	24.560	23.640	24.090	22.428	64,880,353
2021-12-01	24.490	24.600	23.580	24.040	22.382	61,995,469
2021-11-30	25.890	25.940	24.100	24.490	22.801	75,991,758
2021-11-29	25.200	26.430	25.030	25.460	23.704	74,580,039
2021-11-26	26.180	26.770	25.550	25.750	23.974	71,983,855
2021-11-25	25.950	26.720	25.460	25.620	23.853	79,420,160
2021-11-24	25.840	26.780	25.420	26.020	24.225	96,819,751
2021-11-23	26.000	26.090	24.400	25.350	23.601	128,271,824
2021-11-22	23.000	23.950	22.500	23.950	22.298	32,360,664
2021-11-19	21.800	23.100	21.490	21.770	20.268	150,697,386
2021-11-18	20.280	22.230	20.080	22.230	20.696	119,086,717
2021-11-17	18.650	20.210	18.650	20.210	18.816	73,618,273
2021-11-16	19.330	19.330	18.290	18.370	17.103	41,468,282
2021-11-15	19.600	19.600	18.700	19.250	17.922	40,249,283
2021-11-12	19.520	19.700	19.210	19.560	18.211	28,562,911
2021-11-11	19.360	20.350	19.330	19.440	18.099	47,321,646
2021-11-10	20.390	20.480	19.080	19.450	18.108	51,087,793

← NewerPage 20 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.