Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.780	14.780	14.780	14.780	14.780	0
2026-01-16	14.780	14.780	14.780	14.780	14.780	0
2026-01-15	14.780	14.780	14.780	14.780	14.780	0
2026-01-14	15.200	15.200	14.550	14.780	14.780	55,720,838
2026-01-13	14.430	15.180	14.420	14.800	14.800	48,180,691
2026-01-12	14.500	14.760	14.110	14.380	14.380	29,643,167
2026-01-09	14.100	14.360	14.040	14.150	14.150	25,526,048
2026-01-08	14.490	14.640	14.010	14.120	14.120	26,808,600
2026-01-07	14.390	14.900	14.370	14.530	14.530	31,239,865
2026-01-06	14.400	14.610	14.330	14.350	14.350	29,304,400
2026-01-05	14.060	14.330	13.850	14.220	14.220	37,392,399
2025-12-31	13.680	14.090	13.680	13.870	13.870	26,370,188
2025-12-30	13.350	13.810	13.200	13.660	13.660	22,203,532
2025-12-29	14.050	14.150	13.620	13.640	13.640	21,220,737
2025-12-26	13.950	14.150	13.700	14.040	14.040	27,922,013
2025-12-25	13.670	13.710	13.420	13.660	13.660	18,031,302
2025-12-24	13.820	13.980	13.690	13.770	13.770	21,861,781
2025-12-23	13.650	13.960	13.590	13.800	13.800	21,812,667
2025-12-22	13.420	13.800	13.350	13.670	13.670	27,565,072
2025-12-19	13.000	13.550	12.980	13.440	13.440	31,156,228
2025-12-18	13.350	13.420	13.050	13.070	13.070	20,867,571
2025-12-17	13.010	13.560	13.010	13.470	13.470	39,447,875
2025-12-16	12.650	13.060	12.450	12.940	12.940	28,041,126
2025-12-15	12.710	12.880	12.610	12.670	12.670	12,916,900
2025-12-12	13.020	13.100	12.680	12.760	12.760	20,777,300
2025-12-11	12.860	13.240	12.820	12.890	12.890	22,594,700
2025-12-10	12.480	12.870	12.300	12.840	12.840	22,220,776
2025-12-09	12.800	12.800	12.450	12.470	12.470	16,396,100
2025-12-08	12.570	12.980	12.390	12.830	12.830	24,829,514
2025-12-05	12.390	12.560	12.180	12.510	12.510	19,835,399
2025-12-04	12.550	12.600	12.330	12.400	12.400	18,905,519
2025-12-03	12.670	12.950	12.460	12.570	12.570	22,072,698
2025-12-02	12.940	12.940	12.560	12.670	12.670	19,612,695
2025-12-01	13.500	13.500	12.880	12.950	12.950	32,518,329
2025-11-28	12.730	13.580	12.680	13.380	13.380	39,723,740
2025-11-27	12.690	12.960	12.650	12.790	12.790	20,442,189
2025-11-26	13.040	13.250	12.780	12.790	12.790	27,054,188
2025-11-25	12.500	13.070	12.330	12.870	12.870	36,209,959
2025-11-24	12.800	12.800	12.110	12.330	12.330	34,533,601
2025-11-21	13.180	13.360	12.370	12.500	12.500	58,650,657
2025-11-20	13.900	14.540	13.670	13.730	13.730	60,878,988
2025-11-19	13.550	14.200	13.520	13.980	13.980	73,617,274
2025-11-18	14.500	14.790	13.380	13.550	13.550	84,843,074
2025-11-17	13.350	13.980	13.330	13.810	13.810	59,413,913
2025-11-14	13.380	13.690	13.250	13.260	13.260	34,127,453
2025-11-13	12.500	13.750	12.450	13.650	13.650	64,299,097
2025-11-12	12.490	12.620	12.250	12.580	12.580	18,360,720
2025-11-11	12.930	13.020	12.500	12.560	12.560	22,341,619
2025-11-10	13.130	13.290	12.830	12.910	12.910	31,821,111
2025-11-07	12.840	13.110	12.620	12.920	12.920	38,274,778
2025-11-06	12.580	13.170	12.580	12.840	12.840	37,824,200
2025-11-05	11.800	12.970	11.730	12.700	12.700	48,280,662
2025-11-04	12.470	12.530	11.880	11.980	11.980	38,068,034
2025-11-03	12.830	13.000	11.910	12.400	12.400	74,456,094
2025-10-31	13.250	13.350	12.660	13.110	13.110	38,532,421
2025-10-30	13.250	13.480	13.060	13.300	13.300	29,234,135
2025-10-29	12.920	13.230	12.880	13.220	13.220	21,220,909
2025-10-28	13.210	13.220	12.860	12.890	12.890	23,857,577
2025-10-27	12.820	13.280	12.770	13.210	13.210	40,036,550
2025-10-24	12.300	12.960	12.230	12.820	12.820	48,068,604

← NewerPage 4 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.