Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.330	18.080	17.210	17.840	17.840	28,938,999
2026-04-21	17.760	17.800	17.140	17.370	17.370	20,657,417
2026-04-20	18.130	18.250	17.660	17.670	17.670	25,127,730
2026-04-17	18.380	18.850	17.980	18.130	18.130	22,586,500
2026-04-16	17.950	18.520	17.670	18.440	18.440	27,389,900
2026-04-15	18.250	18.260	17.720	17.800	17.800	20,019,883
2026-04-14	18.620	18.650	18.020	18.250	18.250	28,117,990
2026-04-13	18.010	18.580	17.890	18.400	18.400	38,672,375
2026-04-10	17.960	18.450	17.600	18.200	18.200	60,127,752
2026-04-09	17.000	17.330	16.710	17.040	17.040	21,890,145
2026-04-08	16.560	17.170	16.500	17.170	17.170	38,383,622
2026-04-07	16.200	16.630	16.160	16.280	16.280	24,783,666
2026-04-03	16.080	16.380	15.910	16.120	16.120	16,121,600
2026-04-02	16.210	16.560	15.880	16.130	16.130	16,636,700
2026-04-01	16.200	16.680	16.050	16.260	16.260	26,740,843
2026-03-31	15.880	16.190	15.620	15.890	15.890	28,028,304
2026-03-30	16.380	16.470	15.760	15.950	15.950	40,974,141
2026-03-27	16.030	17.290	16.020	16.800	16.800	35,207,002
2026-03-26	16.290	16.580	16.010	16.150	16.150	21,533,855
2026-03-25	16.470	16.830	15.860	16.370	16.370	33,569,492
2026-03-24	15.320	16.420	15.300	16.370	16.370	37,398,235
2026-03-23	15.290	15.680	14.850	15.010	15.010	27,294,369
2026-03-20	15.590	16.060	15.360	15.540	15.540	29,489,015
2026-03-19	16.190	16.230	15.200	15.310	15.310	38,998,550
2026-03-18	16.640	16.800	16.220	16.440	16.440	16,784,983
2026-03-17	16.700	16.980	16.500	16.620	16.620	19,232,961
2026-03-16	17.700	17.780	16.390	16.840	16.840	39,478,001
2026-03-13	17.800	18.530	17.650	17.680	17.680	27,439,100
2026-03-12	17.800	18.050	17.620	17.860	17.860	22,207,248
2026-03-11	17.800	18.140	17.570	17.780	17.780	28,742,257
2026-03-10	17.200	18.530	17.200	17.890	17.890	32,838,387
2026-03-09	16.780	17.370	16.360	17.220	17.220	25,457,086
2026-03-06	16.840	17.560	16.650	17.130	17.130	25,297,259
2026-03-05	16.710	16.970	16.620	16.890	16.890	23,919,876
2026-03-04	16.100	16.830	16.010	16.490	16.490	25,280,392
2026-03-03	17.600	17.660	16.290	16.400	16.400	42,987,230
2026-03-02	17.800	18.130	17.480	17.680	17.680	27,510,579
2026-02-27	17.750	18.270	17.600	17.990	17.990	25,777,672
2026-02-26	18.200	18.300	17.570	18.010	18.010	38,048,312
2026-02-25	17.350	17.810	17.160	17.550	17.550	25,829,648
2026-02-24	17.200	17.550	17.120	17.340	17.340	22,937,789
2026-02-13	17.280	17.540	16.840	17.000	17.000	24,850,148
2026-02-12	17.200	17.600	17.030	17.290	17.290	23,043,300
2026-02-11	16.690	17.630	16.650	17.310	17.310	28,651,902
2026-02-10	17.050	17.190	16.560	16.790	16.790	27,315,636
2026-02-09	17.240	17.300	16.740	17.150	17.150	30,824,801
2026-02-06	17.140	17.490	16.780	17.050	17.050	33,371,503
2026-02-05	17.680	17.800	16.980	17.180	17.180	44,652,149
2026-02-04	18.090	18.380	17.600	17.880	17.880	46,572,064
2026-02-03	16.990	18.160	16.770	18.040	18.040	79,885,288
2026-02-02	16.910	17.750	16.490	16.550	16.550	89,660,436
2026-01-30	16.440	17.890	16.300	17.690	17.690	141,450,860
2026-01-29	16.260	16.260	15.600	16.260	16.260	56,212,288
2026-01-28	14.780	14.780	14.780	14.780	14.780	0
2026-01-27	14.780	14.780	14.780	14.780	14.780	0
2026-01-26	14.780	14.780	14.780	14.780	14.780	0
2026-01-23	14.780	14.780	14.780	14.780	14.780	0
2026-01-22	14.780	14.780	14.780	14.780	14.780	0
2026-01-21	14.780	14.780	14.780	14.780	14.780	0
2026-01-20	14.780	14.780	14.780	14.780	14.780	0

← NewerPage 3 of 5 · 243 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.