Keda Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.160 | 8.240 | 7.950 | 7.980 | 7.980 | 27,036,700 |
| 2024-10-28 | 8.300 | 8.340 | 8.010 | 8.160 | 8.160 | 33,504,300 |
| 2024-10-25 | 7.750 | 8.220 | 7.740 | 8.220 | 8.220 | 49,842,869 |
| 2024-10-24 | 7.900 | 7.900 | 7.710 | 7.750 | 7.750 | 23,853,200 |
| 2024-10-23 | 7.660 | 8.140 | 7.600 | 7.950 | 7.950 | 54,296,372 |
| 2024-10-22 | 7.390 | 7.660 | 7.320 | 7.650 | 7.650 | 33,966,007 |
| 2024-10-21 | 7.460 | 7.530 | 7.350 | 7.370 | 7.370 | 33,801,787 |
| 2024-10-18 | 7.220 | 7.590 | 7.140 | 7.450 | 7.450 | 37,385,373 |
| 2024-10-17 | 7.570 | 7.570 | 7.220 | 7.220 | 7.220 | 30,625,923 |
| 2024-10-16 | 7.480 | 7.610 | 7.420 | 7.500 | 7.500 | 26,520,542 |
| 2024-10-15 | 7.820 | 7.830 | 7.580 | 7.580 | 7.580 | 23,746,800 |
| 2024-10-14 | 7.860 | 7.880 | 7.590 | 7.840 | 7.840 | 23,628,333 |
| 2024-10-11 | 8.100 | 8.110 | 7.650 | 7.760 | 7.760 | 23,074,546 |
| 2024-10-10 | 8.180 | 8.480 | 8.030 | 8.110 | 8.110 | 27,839,129 |
| 2024-10-09 | 8.800 | 8.800 | 8.170 | 8.220 | 8.220 | 43,573,110 |
| 2024-10-08 | 9.550 | 9.560 | 8.710 | 9.020 | 9.020 | 58,595,490 |
| 2024-09-30 | 8.520 | 8.790 | 8.370 | 8.690 | 8.690 | 49,507,863 |
| 2024-09-27 | 7.880 | 8.030 | 7.620 | 8.030 | 8.030 | 24,575,626 |
| 2024-09-26 | 7.160 | 7.460 | 7.130 | 7.460 | 7.460 | 19,866,798 |
| 2024-09-25 | 7.260 | 7.390 | 7.140 | 7.160 | 7.160 | 19,875,200 |
| 2024-09-24 | 7.020 | 7.220 | 7.000 | 7.200 | 7.200 | 19,087,806 |
| 2024-09-23 | 7.000 | 7.070 | 6.920 | 6.930 | 6.930 | 8,343,099 |
| 2024-09-20 | 7.140 | 7.140 | 7.010 | 7.030 | 7.030 | 7,504,663 |
| 2024-09-19 | 7.000 | 7.240 | 6.980 | 7.140 | 7.140 | 10,047,697 |
| 2024-09-18 | 7.070 | 7.080 | 6.850 | 6.960 | 6.960 | 7,599,264 |
| 2024-09-13 | 7.250 | 7.270 | 7.060 | 7.070 | 7.070 | 10,201,286 |
| 2024-09-12 | 7.220 | 7.350 | 7.190 | 7.250 | 7.250 | 11,261,392 |
| 2024-09-11 | 7.030 | 7.270 | 7.000 | 7.180 | 7.180 | 14,501,144 |
| 2024-09-10 | 7.020 | 7.060 | 6.930 | 7.040 | 7.040 | 7,966,375 |
| 2024-09-09 | 7.060 | 7.120 | 6.980 | 7.020 | 7.020 | 10,774,904 |
| 2024-09-06 | 7.190 | 7.210 | 7.020 | 7.030 | 7.030 | 6,613,500 |
| 2024-09-05 | 7.160 | 7.270 | 7.120 | 7.190 | 7.190 | 11,217,500 |
| 2024-09-04 | 7.080 | 7.190 | 7.050 | 7.150 | 7.150 | 11,354,400 |
| 2024-09-03 | 6.930 | 7.150 | 6.920 | 7.110 | 7.110 | 12,275,000 |
| 2024-09-02 | 7.010 | 7.080 | 6.960 | 6.960 | 6.960 | 11,748,300 |
| 2024-08-30 | 6.970 | 7.120 | 6.910 | 7.010 | 7.010 | 13,793,900 |
| 2024-08-29 | 6.730 | 6.990 | 6.720 | 6.970 | 6.970 | 15,414,276 |
| 2024-08-28 | 6.660 | 6.760 | 6.650 | 6.730 | 6.730 | 8,916,213 |
| 2024-08-27 | 6.730 | 6.750 | 6.630 | 6.680 | 6.680 | 10,101,200 |
| 2024-08-26 | 6.560 | 6.760 | 6.560 | 6.730 | 6.730 | 12,184,700 |
| 2024-08-23 | 6.640 | 6.700 | 6.540 | 6.560 | 6.560 | 10,002,702 |
| 2024-08-22 | 6.750 | 6.750 | 6.620 | 6.640 | 6.640 | 12,902,248 |
| 2024-08-21 | 6.520 | 6.750 | 6.470 | 6.720 | 6.720 | 17,427,301 |
| 2024-08-20 | 6.750 | 6.800 | 6.530 | 6.550 | 6.550 | 13,861,320 |
| 2024-08-19 | 6.790 | 6.880 | 6.720 | 6.740 | 6.740 | 7,765,069 |
| 2024-08-16 | 6.950 | 6.950 | 6.780 | 6.790 | 6.790 | 10,537,571 |
| 2024-08-15 | 6.830 | 7.010 | 6.770 | 6.920 | 6.920 | 13,997,989 |
| 2024-08-14 | 6.980 | 7.040 | 6.860 | 6.860 | 6.860 | 9,927,130 |
| 2024-08-13 | 6.960 | 7.040 | 6.900 | 7.010 | 7.010 | 6,981,643 |
| 2024-08-12 | 6.990 | 7.020 | 6.950 | 6.960 | 6.960 | 6,217,189 |
| 2024-08-09 | 7.110 | 7.120 | 6.990 | 7.020 | 7.020 | 8,200,402 |
| 2024-08-08 | 7.030 | 7.110 | 6.970 | 7.070 | 7.070 | 8,638,669 |
| 2024-08-07 | 7.120 | 7.140 | 7.010 | 7.060 | 7.060 | 10,252,686 |
| 2024-08-06 | 6.980 | 7.150 | 6.980 | 7.140 | 7.140 | 14,470,707 |
| 2024-08-05 | 7.000 | 7.150 | 6.910 | 6.910 | 6.910 | 14,903,200 |
| 2024-08-02 | 7.070 | 7.160 | 7.000 | 7.010 | 7.010 | 13,917,917 |
| 2024-08-01 | 7.180 | 7.280 | 7.060 | 7.100 | 7.100 | 13,644,333 |
| 2024-07-31 | 6.810 | 7.220 | 6.780 | 7.190 | 7.190 | 23,804,538 |
| 2024-07-30 | 6.850 | 6.880 | 6.800 | 6.830 | 6.830 | 9,595,732 |
| 2024-07-29 | 7.000 | 7.040 | 6.850 | 6.880 | 6.880 | 13,188,317 |
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.