Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.460	15.090	14.460	14.860	14.860	26,189,938
2026-07-20	14.700	14.960	14.220	14.520	14.520	33,000,930
2026-07-17	14.780	15.090	14.460	15.000	15.000	28,347,700
2026-07-16	14.640	15.200	14.570	14.810	14.810	24,298,569
2026-07-15	14.890	15.150	14.580	14.640	14.640	24,270,166
2026-07-14	14.370	15.000	14.330	14.840	14.840	29,653,382
2026-07-13	14.260	14.580	13.850	14.400	14.400	33,281,037
2026-07-10	15.210	15.290	14.410	14.430	14.430	36,011,615
2026-07-09	15.500	16.390	14.860	15.270	15.270	44,711,778
2026-07-08	15.910	16.000	15.290	15.310	15.310	26,621,033
2026-07-07	16.010	16.470	15.880	15.930	15.930	30,685,464
2026-07-06	15.420	16.500	15.310	16.390	16.390	51,983,507
2026-07-03	14.620	15.800	14.510	15.470	15.470	53,185,406
2026-07-02	14.220	14.830	13.980	14.520	14.520	34,230,947
2026-07-01	13.800	14.520	13.650	14.080	14.080	30,451,025
2026-06-30	13.700	14.000	13.330	13.800	13.800	33,833,816
2026-06-29	13.430	13.900	13.330	13.850	13.850	29,306,285
2026-06-26	14.380	14.430	13.330	13.390	13.390	36,734,196
2026-06-25	14.530	14.740	14.350	14.430	14.430	16,066,256
2026-06-24	14.530	14.840	14.250	14.670	14.670	21,722,158
2026-06-23	15.390	15.400	14.320	14.430	14.430	28,225,344
2026-06-22	14.470	15.430	14.220	15.390	15.390	32,723,293
2026-06-18	15.600	15.640	14.900	14.960	14.960	24,666,260
2026-06-17	15.600	15.780	15.420	15.620	15.620	15,919,330
2026-06-16	15.810	16.190	15.530	15.860	15.560	24,627,284
2026-06-15	16.020	16.200	15.570	15.890	15.589	27,960,208
2026-06-12	15.100	16.080	15.080	15.660	15.364	36,806,534
2026-06-11	14.800	15.270	14.700	14.900	14.618	19,661,523
2026-06-10	15.200	15.480	14.740	14.950	14.667	22,772,628
2026-06-09	14.700	15.510	14.530	15.330	15.330	32,381,800
2026-06-08	14.710	15.150	14.360	14.650	14.650	21,587,135
2026-06-05	15.360	15.580	15.040	15.160	15.160	22,829,500
2026-06-04	15.910	16.000	15.160	15.310	15.310	28,880,017
2026-06-03	15.810	16.140	15.680	15.990	15.990	17,879,128
2026-06-02	15.990	16.000	15.480	15.850	15.850	20,791,666
2026-06-01	16.190	16.300	15.850	15.990	15.990	24,933,919
2026-05-29	16.130	16.630	16.070	16.340	16.340	31,161,012
2026-05-28	16.080	16.310	15.800	16.130	16.130	26,303,890
2026-05-27	16.610	16.840	15.900	16.080	16.080	29,884,257
2026-05-26	16.480	16.800	16.290	16.690	16.690	28,286,711
2026-05-25	16.960	17.040	16.430	16.580	16.580	21,252,937
2026-05-22	16.930	17.090	16.640	16.900	16.900	20,860,392
2026-05-21	17.180	17.640	16.730	16.740	16.740	22,672,415
2026-05-20	16.200	17.370	16.000	17.210	17.210	39,517,819
2026-05-19	16.980	16.980	16.180	16.360	16.360	33,393,659
2026-05-18	17.530	17.590	16.840	17.010	17.010	28,750,502
2026-05-15	17.750	17.900	17.260	17.370	17.370	24,111,962
2026-05-14	18.300	18.350	17.700	17.730	17.730	26,213,475
2026-05-13	18.500	18.650	18.040	18.310	18.310	30,205,458
2026-05-12	18.500	18.810	18.090	18.520	18.520	31,242,586
2026-05-11	18.560	18.770	18.270	18.500	18.500	34,959,572
2026-05-08	19.090	19.340	18.400	18.500	18.500	39,521,271
2026-05-07	19.700	19.760	18.770	19.040	19.040	49,276,468
2026-05-06	19.480	19.840	19.250	19.660	19.660	47,028,195
2026-04-30	19.620	19.910	19.050	19.250	19.250	54,036,141
2026-04-29	19.520	20.140	19.270	20.050	20.050	54,857,238
2026-04-28	20.190	20.290	19.460	19.610	19.610	46,569,272
2026-04-27	20.210	20.780	19.980	20.290	20.290	68,292,076
2026-04-24	18.700	19.810	18.700	19.810	19.810	62,837,706
2026-04-23	17.970	18.410	17.600	18.010	18.010	22,444,100

← NewerPage 2 of 3 · 121 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.