Keda Clean Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.180 | 8.380 | 8.110 | 8.370 | 8.370 | 12,485,000 |
| 2025-01-21 | 8.300 | 8.310 | 8.130 | 8.220 | 8.220 | 11,488,296 |
| 2025-01-20 | 8.270 | 8.490 | 8.190 | 8.250 | 8.250 | 22,116,556 |
| 2025-01-17 | 8.020 | 8.170 | 7.990 | 8.120 | 8.120 | 10,746,600 |
| 2025-01-16 | 8.000 | 8.150 | 7.950 | 8.030 | 8.030 | 9,576,200 |
| 2025-01-15 | 8.080 | 8.100 | 7.930 | 8.020 | 8.020 | 9,155,000 |
| 2025-01-14 | 7.900 | 8.080 | 7.800 | 8.060 | 8.060 | 12,293,986 |
| 2025-01-13 | 7.970 | 8.090 | 7.860 | 7.880 | 7.880 | 8,326,740 |
| 2025-01-10 | 7.980 | 8.050 | 7.920 | 7.980 | 7.980 | 8,278,377 |
| 2025-01-09 | 8.120 | 8.120 | 7.920 | 8.000 | 8.000 | 12,144,600 |
| 2025-01-08 | 7.950 | 8.140 | 7.940 | 8.110 | 8.110 | 16,012,655 |
| 2025-01-07 | 7.730 | 7.990 | 7.720 | 7.970 | 7.970 | 12,807,496 |
| 2025-01-06 | 7.690 | 7.890 | 7.690 | 7.790 | 7.790 | 11,217,596 |
| 2025-01-03 | 7.640 | 7.850 | 7.610 | 7.680 | 7.680 | 13,443,223 |
| 2025-01-02 | 7.770 | 7.820 | 7.500 | 7.580 | 7.580 | 11,813,804 |
| 2024-12-31 | 8.000 | 8.040 | 7.800 | 7.800 | 7.800 | 12,139,045 |
| 2024-12-30 | 7.860 | 8.010 | 7.860 | 8.000 | 8.000 | 9,419,118 |
| 2024-12-27 | 7.860 | 7.960 | 7.820 | 7.930 | 7.930 | 8,660,280 |
| 2024-12-26 | 7.790 | 7.880 | 7.790 | 7.850 | 7.850 | 6,348,997 |
| 2024-12-25 | 7.990 | 8.010 | 7.790 | 7.820 | 7.820 | 9,342,430 |
| 2024-12-24 | 7.880 | 8.050 | 7.880 | 7.990 | 7.990 | 9,772,699 |
| 2024-12-23 | 7.970 | 8.000 | 7.860 | 7.880 | 7.880 | 10,784,300 |
| 2024-12-20 | 8.060 | 8.080 | 7.940 | 7.960 | 7.960 | 12,051,414 |
| 2024-12-19 | 7.950 | 8.040 | 7.900 | 8.020 | 8.020 | 7,762,400 |
| 2024-12-18 | 8.000 | 8.070 | 7.970 | 8.020 | 8.020 | 8,897,126 |
| 2024-12-17 | 8.000 | 8.090 | 7.930 | 7.960 | 7.960 | 12,490,145 |
| 2024-12-16 | 8.150 | 8.230 | 7.990 | 8.040 | 8.040 | 17,201,800 |
| 2024-12-13 | 8.450 | 8.450 | 8.130 | 8.140 | 8.140 | 32,176,980 |
| 2024-12-12 | 8.520 | 8.540 | 8.390 | 8.480 | 8.480 | 14,185,194 |
| 2024-12-11 | 8.470 | 8.540 | 8.430 | 8.480 | 8.480 | 10,445,868 |
| 2024-12-10 | 8.630 | 8.650 | 8.460 | 8.480 | 8.480 | 16,213,300 |
| 2024-12-09 | 8.460 | 8.540 | 8.370 | 8.400 | 8.400 | 12,399,100 |
| 2024-12-06 | 8.430 | 8.520 | 8.310 | 8.470 | 8.470 | 14,117,662 |
| 2024-12-05 | 8.360 | 8.480 | 8.360 | 8.430 | 8.430 | 9,025,685 |
| 2024-12-04 | 8.630 | 8.650 | 8.420 | 8.450 | 8.450 | 11,475,304 |
| 2024-12-03 | 8.610 | 8.680 | 8.540 | 8.630 | 8.630 | 13,234,209 |
| 2024-12-02 | 8.560 | 8.640 | 8.460 | 8.610 | 8.610 | 15,678,279 |
| 2024-11-29 | 8.420 | 8.650 | 8.380 | 8.560 | 8.560 | 18,297,471 |
| 2024-11-28 | 8.330 | 8.520 | 8.330 | 8.430 | 8.430 | 15,152,968 |
| 2024-11-27 | 8.170 | 8.390 | 8.070 | 8.380 | 8.380 | 13,729,803 |
| 2024-11-26 | 8.410 | 8.420 | 8.180 | 8.190 | 8.190 | 15,736,758 |
| 2024-11-25 | 8.410 | 8.500 | 8.300 | 8.410 | 8.410 | 13,977,478 |
| 2024-11-22 | 8.640 | 8.660 | 8.360 | 8.370 | 8.370 | 17,828,802 |
| 2024-11-21 | 8.720 | 8.750 | 8.570 | 8.670 | 8.670 | 16,642,500 |
| 2024-11-20 | 8.760 | 8.780 | 8.600 | 8.750 | 8.750 | 23,029,300 |
| 2024-11-19 | 8.310 | 8.780 | 8.300 | 8.760 | 8.760 | 28,401,953 |
| 2024-11-18 | 8.430 | 8.590 | 8.310 | 8.390 | 8.390 | 23,873,380 |
| 2024-11-15 | 8.510 | 8.580 | 8.300 | 8.330 | 8.330 | 22,720,900 |
| 2024-11-14 | 8.900 | 8.900 | 8.550 | 8.550 | 8.550 | 30,238,101 |
| 2024-11-13 | 8.730 | 9.040 | 8.610 | 8.860 | 8.860 | 41,438,100 |
| 2024-11-12 | 8.720 | 9.100 | 8.560 | 8.660 | 8.660 | 50,613,838 |
| 2024-11-11 | 8.340 | 8.600 | 8.310 | 8.590 | 8.590 | 35,419,417 |
| 2024-11-08 | 8.470 | 8.600 | 8.290 | 8.370 | 8.370 | 31,313,068 |
| 2024-11-07 | 8.250 | 8.380 | 8.220 | 8.380 | 8.380 | 32,304,476 |
| 2024-11-06 | 8.500 | 8.600 | 8.280 | 8.340 | 8.340 | 34,098,946 |
| 2024-11-05 | 8.380 | 8.510 | 8.290 | 8.450 | 8.450 | 31,391,110 |
| 2024-11-04 | 8.250 | 8.420 | 8.210 | 8.350 | 8.350 | 18,299,700 |
| 2024-11-01 | 8.390 | 8.540 | 8.200 | 8.240 | 8.240 | 31,067,900 |
| 2024-10-31 | 8.230 | 8.430 | 8.110 | 8.420 | 8.420 | 37,220,100 |
| 2024-10-30 | 8.060 | 8.430 | 8.010 | 8.220 | 8.220 | 47,062,645 |
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.