Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.740	12.340	11.610	12.310	12.310	34,278,459
2025-10-22	11.720	11.870	11.570	11.770	11.770	10,381,834
2025-10-21	11.580	11.800	11.500	11.690	11.690	15,801,298
2025-10-20	11.500	11.680	11.370	11.520	11.520	15,118,600
2025-10-17	11.590	11.920	11.370	11.410	11.410	17,931,502
2025-10-16	11.660	11.710	11.530	11.590	11.590	12,067,368
2025-10-15	11.650	11.790	11.560	11.700	11.700	13,871,129
2025-10-14	11.930	12.150	11.590	11.640	11.640	18,453,733
2025-10-13	11.760	11.930	11.550	11.860	11.860	22,497,814
2025-10-10	12.440	12.440	12.040	12.090	12.090	19,931,266
2025-10-09	12.470	12.650	12.240	12.440	12.440	28,169,628
2025-09-30	11.810	12.330	11.790	12.230	12.230	24,370,513
2025-09-29	11.880	11.890	11.700	11.840	11.840	11,164,279
2025-09-26	11.990	11.990	11.810	11.830	11.830	11,526,342
2025-09-25	11.810	12.080	11.750	11.960	11.960	20,808,870
2025-09-24	11.440	11.900	11.360	11.820	11.820	20,979,063
2025-09-23	11.370	11.510	11.200	11.490	11.490	17,588,365
2025-09-22	11.580	11.590	11.310	11.340	11.340	13,202,800
2025-09-19	11.310	11.600	11.310	11.510	11.510	19,588,298
2025-09-18	11.260	11.620	11.240	11.400	11.400	28,731,468
2025-09-17	11.300	11.390	11.210	11.280	11.280	17,152,000
2025-09-16	11.480	11.490	11.220	11.300	11.300	18,918,200
2025-09-15	11.360	11.590	11.310	11.490	11.490	17,845,400
2025-09-12	11.540	11.590	11.280	11.350	11.350	16,414,012
2025-09-11	11.470	11.600	11.410	11.520	11.520	16,951,966
2025-09-10	11.740	11.900	11.470	11.470	11.470	16,592,518
2025-09-09	11.970	12.090	11.790	11.830	11.830	20,630,036
2025-09-08	11.910	11.980	11.780	11.970	11.970	23,542,685
2025-09-05	11.280	12.000	11.210	11.860	11.860	34,277,048
2025-09-04	11.240	11.460	11.040	11.210	11.210	17,400,990
2025-09-03	11.460	11.590	11.160	11.200	11.200	15,400,181
2025-09-02	11.650	11.730	11.300	11.400	11.400	17,178,323
2025-09-01	11.850	11.910	11.530	11.610	11.610	19,830,917
2025-08-29	11.590	11.990	11.490	11.820	11.820	31,510,237
2025-08-28	11.680	11.810	11.220	11.520	11.520	33,549,549
2025-08-27	12.040	12.100	11.730	11.740	11.740	23,175,200
2025-08-26	11.980	12.130	11.750	12.060	12.060	27,984,038
2025-08-25	12.130	12.130	11.570	11.850	11.850	32,017,923
2025-08-22	11.880	12.040	11.840	12.000	12.000	17,125,714
2025-08-21	11.750	12.130	11.730	11.850	11.850	18,566,596
2025-08-20	11.650	11.770	11.600	11.750	11.750	10,413,387
2025-08-19	11.810	11.860	11.680	11.720	11.720	9,584,334
2025-08-18	11.670	11.990	11.620	11.800	11.800	23,259,637
2025-08-15	11.400	11.740	11.390	11.620	11.620	14,298,400
2025-08-14	11.700	11.770	11.380	11.470	11.470	16,006,985
2025-08-13	11.710	11.750	11.590	11.660	11.660	14,934,673
2025-08-12	11.800	11.960	11.540	11.750	11.750	21,251,789
2025-08-11	11.500	11.930	11.400	11.830	11.830	35,912,586
2025-08-08	11.110	11.260	11.080	11.210	11.210	8,993,423
2025-08-07	11.220	11.220	11.050	11.140	11.140	9,738,338
2025-08-06	11.190	11.280	11.100	11.210	11.210	10,157,300
2025-08-05	11.010	11.200	10.940	11.180	11.180	15,873,414
2025-08-04	10.780	10.980	10.740	10.980	10.980	12,555,413
2025-08-01	10.600	10.920	10.560	10.860	10.860	19,297,500
2025-07-31	10.830	10.910	10.590	10.630	10.630	13,447,500
2025-07-30	10.810	10.950	10.790	10.890	10.890	10,024,945
2025-07-29	10.830	10.950	10.740	10.850	10.850	13,264,148
2025-07-28	10.910	11.000	10.730	10.830	10.830	15,285,702
2025-07-25	10.980	11.070	10.870	11.060	11.060	13,917,622
2025-07-24	10.770	11.070	10.460	10.980	10.980	27,597,462

← NewerPage 5 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.