Keda Clean Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.770	11.070	10.460	10.980	10.980	27,597,462
2025-07-23	11.040	11.090	10.750	10.780	10.780	20,681,289
2025-07-22	10.780	11.090	10.750	11.070	11.070	22,114,481
2025-07-21	10.690	10.790	10.470	10.760	10.760	13,514,189
2025-07-18	10.660	10.800	10.570	10.660	10.660	11,801,783
2025-07-17	10.700	10.710	10.560	10.660	10.660	10,856,652
2025-07-16	10.760	10.860	10.620	10.660	10.660	15,555,530
2025-07-15	10.640	10.890	10.610	10.790	10.790	31,641,652
2025-07-14	10.450	10.650	10.350	10.360	10.360	10,357,498
2025-07-11	10.310	10.560	10.270	10.450	10.450	16,808,300
2025-07-10	10.300	10.370	10.200	10.300	10.300	12,617,900
2025-07-09	10.190	10.480	10.000	10.350	10.350	21,223,408
2025-07-08	10.140	10.280	10.080	10.180	10.180	11,470,253
2025-07-07	10.190	10.240	10.050	10.180	10.180	13,024,391
2025-07-04	10.070	10.350	10.010	10.180	10.180	14,710,893
2025-07-03	10.150	10.180	9.950	10.090	10.090	9,124,800
2025-07-02	10.190	10.220	10.040	10.170	10.170	12,367,093
2025-07-01	9.800	10.200	9.700	10.150	10.150	20,687,083
2025-06-30	9.760	9.870	9.720	9.800	9.800	10,815,968
2025-06-27	9.750	9.810	9.710	9.730	9.730	9,078,702
2025-06-26	9.810	9.880	9.700	9.730	9.730	10,973,585
2025-06-25	9.810	9.890	9.720	9.810	9.810	9,679,506
2025-06-24	9.730	9.850	9.730	9.810	9.810	14,131,065
2025-06-23	9.750	9.930	9.720	9.720	9.720	9,795,697
2025-06-20	9.830	9.970	9.770	9.790	9.790	8,955,795
2025-06-19	9.890	10.000	9.810	9.850	9.850	7,197,386
2025-06-18	10.000	10.110	9.880	9.890	9.890	8,258,419
2025-06-17	9.970	10.100	9.930	10.090	10.090	11,307,625
2025-06-16	9.910	10.020	9.870	9.940	9.940	11,322,787
2025-06-13	10.130	10.160	9.940	10.030	10.030	10,912,223
2025-06-12	10.150	10.190	10.030	10.120	10.120	9,575,118
2025-06-11	10.080	10.190	10.050	10.120	10.120	8,486,806
2025-06-10	10.290	10.390	9.970	10.060	10.060	13,675,052
2025-06-09	10.200	10.320	10.100	10.280	10.280	11,809,289
2025-06-06	10.100	10.340	9.970	10.180	10.180	16,377,555
2025-06-05	10.080	10.150	10.020	10.050	10.050	9,461,932
2025-06-04	10.160	10.220	10.120	10.130	10.130	10,022,117
2025-06-03	10.250	10.320	10.040	10.160	10.160	16,790,644
2025-05-30	10.080	10.390	10.010	10.300	10.300	21,114,403
2025-05-29	9.930	10.290	9.870	10.170	10.170	21,515,931
2025-05-28	10.000	10.020	9.870	9.930	9.930	7,507,784
2025-05-27	9.960	10.040	9.810	10.020	10.020	10,041,973
2025-05-26	9.950	10.140	9.860	9.960	9.960	14,647,667
2025-05-23	10.160	10.220	10.100	10.120	10.120	12,575,700
2025-05-22	10.180	10.240	10.050	10.060	10.060	9,857,524
2025-05-21	10.330	10.330	10.070	10.130	10.130	15,389,699
2025-05-20	10.350	10.390	10.180	10.320	10.320	19,077,469
2025-05-19	9.760	10.410	9.680	10.320	10.320	40,013,638
2025-05-16	9.680	9.830	9.680	9.760	9.760	10,899,700
2025-05-15	9.770	9.810	9.660	9.770	9.770	14,172,619
2025-05-14	9.970	9.980	9.710	9.770	9.770	23,492,109
2025-05-13	10.080	10.130	9.900	9.990	9.990	18,256,900
2025-05-12	9.960	10.030	9.710	10.020	10.020	29,827,001
2025-05-09	9.990	10.110	9.850	9.920	9.920	28,016,918
2025-05-08	9.410	10.030	9.370	9.900	9.900	42,473,713
2025-05-07	9.090	9.450	9.080	9.420	9.420	33,847,122
2025-05-06	9.120	9.240	9.020	9.060	9.060	28,841,498
2025-04-30	9.020	9.250	9.010	9.070	9.070	31,709,959
2025-04-29	8.740	9.100	8.580	9.050	9.050	42,336,403
2025-04-28	8.400	8.580	8.360	8.490	8.490	12,822,592

← NewerPage 6 of 21 · 1,212 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.