Keda Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.500 | 8.600 | 8.420 | 8.430 | 8.430 | 10,423,287 |
| 2025-04-24 | 8.350 | 8.630 | 8.330 | 8.530 | 8.530 | 18,529,553 |
| 2025-04-23 | 8.380 | 8.440 | 8.270 | 8.370 | 8.370 | 10,645,170 |
| 2025-04-22 | 8.250 | 8.460 | 8.230 | 8.360 | 8.360 | 15,393,676 |
| 2025-04-21 | 8.150 | 8.290 | 8.080 | 8.250 | 8.250 | 11,669,900 |
| 2025-04-18 | 8.160 | 8.300 | 8.100 | 8.150 | 8.150 | 10,491,100 |
| 2025-04-17 | 7.900 | 8.350 | 7.860 | 8.200 | 8.200 | 23,526,194 |
| 2025-04-16 | 7.960 | 8.040 | 7.860 | 7.920 | 7.920 | 10,569,274 |
| 2025-04-15 | 7.850 | 8.180 | 7.830 | 8.020 | 8.020 | 21,594,700 |
| 2025-04-14 | 7.540 | 7.890 | 7.540 | 7.870 | 7.870 | 26,071,547 |
| 2025-04-11 | 7.460 | 7.550 | 7.430 | 7.460 | 7.460 | 12,094,369 |
| 2025-04-10 | 7.560 | 7.680 | 7.490 | 7.520 | 7.520 | 19,812,309 |
| 2025-04-09 | 7.300 | 7.490 | 7.050 | 7.430 | 7.430 | 26,013,218 |
| 2025-04-08 | 7.670 | 7.760 | 7.260 | 7.410 | 7.410 | 36,313,780 |
| 2025-04-07 | 8.210 | 8.310 | 7.780 | 7.780 | 7.780 | 27,873,702 |
| 2025-04-03 | 8.640 | 8.730 | 8.490 | 8.640 | 8.640 | 17,712,482 |
| 2025-04-02 | 8.670 | 8.820 | 8.630 | 8.730 | 8.730 | 25,359,290 |
| 2025-04-01 | 8.470 | 8.710 | 8.470 | 8.700 | 8.700 | 31,321,583 |
| 2025-03-31 | 8.570 | 8.700 | 8.370 | 8.410 | 8.410 | 27,684,058 |
| 2025-03-28 | 8.540 | 8.700 | 8.360 | 8.650 | 8.650 | 38,563,099 |
| 2025-03-27 | 8.420 | 8.850 | 8.420 | 8.650 | 8.650 | 60,399,938 |
| 2025-03-26 | 8.310 | 8.340 | 8.200 | 8.220 | 8.220 | 18,354,029 |
| 2025-03-25 | 8.070 | 8.410 | 8.050 | 8.290 | 8.290 | 36,092,513 |
| 2025-03-24 | 7.940 | 7.990 | 7.830 | 7.970 | 7.970 | 13,454,121 |
| 2025-03-21 | 7.980 | 8.080 | 7.900 | 7.950 | 7.950 | 11,930,999 |
| 2025-03-20 | 8.040 | 8.070 | 7.970 | 7.980 | 7.980 | 8,667,962 |
| 2025-03-19 | 8.030 | 8.090 | 7.980 | 8.060 | 8.060 | 9,235,287 |
| 2025-03-18 | 8.030 | 8.090 | 7.980 | 8.070 | 8.070 | 12,416,355 |
| 2025-03-17 | 8.000 | 8.040 | 7.970 | 7.980 | 7.980 | 10,877,517 |
| 2025-03-14 | 7.850 | 7.990 | 7.840 | 7.980 | 7.980 | 13,963,653 |
| 2025-03-13 | 7.930 | 7.940 | 7.800 | 7.860 | 7.860 | 11,171,795 |
| 2025-03-12 | 8.010 | 8.020 | 7.900 | 7.920 | 7.920 | 12,850,808 |
| 2025-03-11 | 7.940 | 8.040 | 7.870 | 8.010 | 8.010 | 13,902,588 |
| 2025-03-10 | 7.920 | 8.020 | 7.870 | 8.000 | 8.000 | 15,459,274 |
| 2025-03-07 | 7.860 | 7.960 | 7.860 | 7.910 | 7.910 | 11,286,707 |
| 2025-03-06 | 7.890 | 7.960 | 7.840 | 7.890 | 7.890 | 11,283,253 |
| 2025-03-05 | 7.930 | 8.010 | 7.800 | 7.860 | 7.860 | 11,163,239 |
| 2025-03-04 | 7.900 | 8.030 | 7.870 | 7.980 | 7.980 | 9,396,222 |
| 2025-03-03 | 7.830 | 8.080 | 7.810 | 7.960 | 7.960 | 16,483,337 |
| 2025-02-28 | 7.900 | 7.970 | 7.790 | 7.840 | 7.840 | 12,276,740 |
| 2025-02-27 | 8.000 | 8.020 | 7.850 | 7.920 | 7.920 | 11,094,772 |
| 2025-02-26 | 7.780 | 8.040 | 7.780 | 7.990 | 7.990 | 18,720,262 |
| 2025-02-25 | 7.800 | 7.860 | 7.750 | 7.780 | 7.780 | 10,437,532 |
| 2025-02-24 | 7.910 | 7.930 | 7.810 | 7.830 | 7.830 | 13,130,100 |
| 2025-02-21 | 7.970 | 8.000 | 7.880 | 7.910 | 7.910 | 15,495,057 |
| 2025-02-20 | 8.010 | 8.060 | 7.920 | 7.960 | 7.960 | 9,213,437 |
| 2025-02-19 | 7.890 | 8.090 | 7.870 | 8.060 | 8.060 | 10,499,658 |
| 2025-02-18 | 8.020 | 8.090 | 7.880 | 7.910 | 7.910 | 11,141,400 |
| 2025-02-17 | 8.190 | 8.190 | 7.970 | 8.010 | 8.010 | 10,969,981 |
| 2025-02-14 | 8.000 | 8.190 | 7.970 | 8.120 | 8.120 | 12,025,590 |
| 2025-02-13 | 8.050 | 8.150 | 7.980 | 8.000 | 8.000 | 10,781,900 |
| 2025-02-12 | 7.990 | 8.080 | 7.930 | 8.050 | 8.050 | 9,560,981 |
| 2025-02-11 | 8.130 | 8.150 | 7.860 | 7.980 | 7.980 | 17,150,264 |
| 2025-02-10 | 8.200 | 8.250 | 8.100 | 8.130 | 8.130 | 9,731,558 |
| 2025-02-07 | 8.240 | 8.320 | 8.150 | 8.220 | 8.220 | 10,914,233 |
| 2025-02-06 | 7.990 | 8.230 | 7.940 | 8.220 | 8.220 | 10,909,258 |
| 2025-02-05 | 8.130 | 8.150 | 7.910 | 7.980 | 7.980 | 11,458,039 |
| 2025-01-27 | 8.230 | 8.300 | 8.100 | 8.100 | 8.100 | 7,732,581 |
| 2025-01-24 | 8.180 | 8.280 | 8.180 | 8.220 | 8.220 | 9,314,611 |
| 2025-01-23 | 8.400 | 8.480 | 8.210 | 8.220 | 8.220 | 15,008,300 |
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.