Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	56.000	56.650	53.950	55.310	54.078	1,360,326
2023-07-21	56.590	59.700	55.730	56.680	55.418	2,041,287
2023-07-20	58.020	58.940	56.200	56.980	55.711	1,840,386
2023-07-19	56.300	60.330	56.250	59.100	57.784	2,564,416
2023-07-18	58.640	59.990	57.000	57.580	56.298	2,244,567
2023-07-17	57.090	58.950	55.900	58.470	57.168	1,832,800
2023-07-14	56.580	58.460	56.020	57.180	55.907	2,004,230
2023-07-13	52.810	57.170	51.810	56.900	55.633	2,311,405
2023-07-12	51.300	53.470	51.300	52.260	51.096	1,192,674
2023-07-11	51.080	51.850	50.700	51.640	50.490	541,909
2023-07-10	51.980	52.560	51.050	51.070	49.933	896,724
2023-07-07	54.040	54.210	51.650	52.550	51.380	1,061,820
2023-07-06	52.700	54.990	52.310	54.180	52.974	1,317,826
2023-07-05	54.400	54.790	52.700	52.900	51.722	1,076,978
2023-07-04	54.490	55.050	53.840	54.230	53.023	977,357
2023-07-03	57.500	57.500	54.420	54.670	53.453	1,298,420
2023-06-30	54.050	56.850	54.050	56.160	54.910	1,941,667
2023-06-29	50.380	55.000	50.260	54.600	53.384	2,328,422
2023-06-28	52.560	52.710	49.150	50.950	49.816	1,676,576
2023-06-27	54.700	55.100	52.380	52.660	51.487	1,939,571
2023-06-26	57.000	57.790	54.120	54.770	53.551	2,180,665
2023-06-21	56.740	59.900	55.110	57.830	56.542	3,804,062
2023-06-20	54.940	59.200	53.530	57.770	56.484	3,573,853
2023-06-19	54.150	55.380	54.050	55.100	53.873	1,538,285
2023-06-16	53.010	54.780	52.190	54.380	53.169	1,605,558
2023-06-15	52.180	55.300	52.180	53.580	52.387	2,293,535
2023-06-14	52.620	52.750	51.310	52.260	51.096	910,826
2023-06-13	51.960	52.810	51.520	52.730	51.556	812,656
2023-06-12	51.950	52.840	51.660	52.450	51.282	876,520
2023-06-09	52.240	52.740	50.750	52.200	51.038	1,404,930
2023-06-08	54.900	54.900	52.420	52.500	51.331	1,837,093
2023-06-07	51.230	56.440	51.220	55.600	54.362	2,510,703
2023-06-06	52.500	53.220	51.260	51.690	50.539	1,001,610
2023-06-05	52.710	53.880	52.140	52.380	51.214	746,781
2023-06-02	54.110	54.690	52.580	52.870	51.693	1,235,059
2023-06-01	53.110	55.510	53.010	54.150	52.944	1,385,204
2023-05-31	53.580	54.490	52.880	53.600	52.407	1,336,833
2023-05-30	55.400	57.480	54.300	54.550	53.335	2,148,640
2023-05-29	51.990	58.700	51.990	55.800	54.558	2,894,225
2023-05-26	53.530	55.500	51.560	52.780	51.605	2,430,606
2023-05-25	72.800	83.000	71.000	74.200	54.437	4,009,720
2023-05-24	69.080	71.120	68.330	70.050	51.393	1,607,589
2023-05-23	68.630	70.700	67.220	69.900	51.283	1,750,309
2023-05-22	66.250	69.460	66.210	69.170	50.747	1,826,588
2023-05-19	65.330	68.600	64.730	66.750	48.972	1,710,052
2023-05-18	65.200	66.480	64.660	65.000	47.688	1,516,759
2023-05-17	63.350	65.490	63.060	65.330	47.930	1,366,934
2023-05-16	63.280	64.600	62.220	63.700	46.734	1,210,041
2023-05-15	62.020	63.180	61.680	63.140	46.323	791,960
2023-05-12	63.210	63.240	61.000	62.020	45.501	946,258
2023-05-11	62.800	64.800	62.800	63.320	46.455	1,476,511
2023-05-10	62.020	62.490	61.100	62.320	45.721	765,654
2023-05-09	62.200	64.000	61.010	62.500	45.853	1,340,934
2023-05-08	62.300	62.970	61.410	62.350	45.743	962,686
2023-05-05	64.510	65.500	61.720	61.930	45.435	1,456,937
2023-05-04	65.000	66.660	64.200	64.810	47.548	1,072,153
2023-04-28	63.690	65.950	63.650	64.810	47.548	1,370,249
2023-04-27	68.000	69.410	63.960	63.990	46.947	2,519,983
2023-04-26	70.170	71.190	68.600	69.950	51.319	1,920,293
2023-04-25	71.000	73.420	70.010	71.670	52.581	2,550,334

← NewerPage 14 of 15 · 859 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2400 CNY
2025-05-28	0.2000 CNY
2024-05-29	0.3600 CNY
2023-05-26	1.8200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.