Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.350	10.370	10.120	10.160	10.160	17,319,100
2026-10-20	10.300	10.380	10.250	10.350	10.350	11,383,441
2026-10-19	10.140	10.370	10.120	10.340	10.340	15,060,195
2026-10-16	10.330	10.380	10.110	10.210	10.210	19,443,034
2026-10-15	10.040	10.350	10.000	10.250	10.250	21,722,497
2026-10-14	10.500	10.620	10.310	10.340	10.340	29,264,765
2026-10-13	10.930	10.930	10.400	10.600	10.600	45,550,751
2026-10-12	11.200	11.280	11.040	11.060	11.060	19,297,146
2026-10-09	11.310	11.410	11.130	11.300	11.300	26,368,097
2026-10-08	11.200	11.620	11.100	11.430	11.430	38,686,502
2026-09-30	11.080	11.220	11.060	11.190	11.190	19,442,827
2026-09-29	11.020	11.160	10.960	11.070	11.070	25,461,956
2026-09-28	11.150	11.220	10.920	11.120	11.120	37,291,624
2026-09-24	11.600	11.610	11.210	11.250	11.250	50,114,864
2026-09-23	11.850	11.990	11.400	11.660	11.660	77,137,996
2026-09-22	12.780	12.900	12.050	12.060	12.060	103,269,134
2026-09-21	13.440	13.580	13.300	13.390	13.390	19,301,975
2026-09-18	13.580	13.590	13.400	13.440	13.440	15,222,200
2026-09-17	13.450	13.650	13.370	13.470	13.470	14,245,605
2026-09-16	13.860	13.930	13.360	13.570	13.570	32,414,107
2026-09-15	14.390	14.490	13.770	13.930	13.930	28,956,167
2026-09-14	14.470	14.630	14.310	14.490	14.490	11,789,742
2026-09-11	14.800	14.910	14.190	14.470	14.470	17,291,915
2026-09-10	14.880	15.050	14.760	14.880	14.880	13,091,999
2026-09-09	14.640	15.090	14.520	15.030	15.030	26,142,669
2026-09-08	14.550	14.870	14.550	14.640	14.640	14,662,501
2026-09-07	14.500	14.680	14.400	14.590	14.590	17,872,600
2026-09-04	14.460	14.780	14.430	14.590	14.590	23,619,620
2026-09-03	14.180	14.460	14.130	14.390	14.390	22,042,532
2026-09-02	14.570	14.570	13.960	14.230	14.230	35,621,775
2026-09-01	14.050	14.960	13.990	14.670	14.670	57,183,074
2026-08-31	14.190	14.230	13.900	14.050	14.050	23,128,283
2026-08-28	14.210	14.350	14.060	14.230	14.230	20,687,075
2026-08-27	14.390	14.530	14.120	14.260	14.260	22,967,580
2026-08-26	14.300	14.660	14.240	14.470	14.470	33,954,521
2026-08-25	14.100	14.530	14.070	14.260	14.260	35,244,536
2026-08-24	14.250	14.440	13.900	13.960	13.960	21,079,832
2026-08-21	13.840	14.290	13.720	14.220	14.220	25,221,450
2026-08-20	14.120	14.400	13.720	13.830	13.830	25,732,556
2026-08-19	14.300	14.390	14.010	14.020	14.020	24,938,054
2026-08-18	14.170	14.580	14.100	14.430	14.430	37,270,391
2026-08-17	14.000	14.170	13.790	14.160	14.160	24,280,050
2026-08-14	13.950	14.290	13.910	14.050	14.050	20,294,522
2026-08-13	14.400	14.410	13.840	13.990	13.990	42,557,116
2026-08-12	14.620	14.900	14.400	14.420	14.420	39,042,209
2026-08-11	14.150	14.850	14.110	14.730	14.730	65,877,870
2026-08-10	14.240	14.500	14.150	14.220	14.220	39,516,020
2026-08-07	14.250	14.550	14.110	14.260	14.260	44,112,400
2026-08-06	14.200	14.730	14.100	14.400	14.400	62,789,415
2026-08-05	14.350	14.590	14.100	14.520	14.520	98,337,316
2026-08-04	16.020	16.050	15.560	15.670	15.670	33,867,039
2026-08-03	16.400	16.510	15.660	15.910	15.910	34,749,721
2026-07-31	16.480	16.720	16.250	16.490	16.490	35,722,115
2026-07-30	16.650	17.100	16.480	16.790	16.790	43,350,107
2026-07-29	15.280	16.650	15.100	16.650	16.650	39,193,003
2026-07-28	15.200	15.330	15.000	15.140	15.140	13,892,776
2026-07-27	15.260	15.520	15.140	15.340	15.340	16,970,352
2026-07-24	15.790	15.830	15.200	15.200	15.200	16,242,000
2026-07-23	15.190	16.070	15.100	15.940	15.940	27,471,182
2026-07-22	14.800	15.380	14.740	15.340	15.340	28,878,113

Page 1 of 21 · 1,217 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.