Zhuhai Kles Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 70.010 | 76.800 | 68.050 | 74.420 | 54.599 | 3,478,567 |
| 2023-04-21 | 72.500 | 73.880 | 70.030 | 70.800 | 51.943 | 3,446,554 |
| 2023-04-20 | 72.440 | 76.660 | 72.410 | 74.870 | 54.929 | 4,842,437 |
| 2023-04-19 | 68.250 | 71.500 | 67.810 | 70.330 | 51.598 | 2,018,223 |
| 2023-04-18 | 70.300 | 70.440 | 68.250 | 68.480 | 50.241 | 1,772,032 |
| 2023-04-17 | 68.900 | 71.700 | 68.500 | 70.600 | 51.796 | 2,587,773 |
| 2023-04-14 | 68.510 | 69.200 | 67.550 | 68.770 | 50.454 | 1,555,157 |
| 2023-04-13 | 69.610 | 69.900 | 68.310 | 68.480 | 50.241 | 1,577,245 |
| 2023-04-12 | 68.500 | 70.460 | 68.500 | 70.210 | 51.510 | 2,039,432 |
| 2023-04-11 | 69.300 | 69.880 | 68.330 | 68.950 | 50.586 | 1,807,462 |
| 2023-04-10 | 71.140 | 72.140 | 69.790 | 69.790 | 51.202 | 2,478,276 |
| 2023-04-07 | 71.850 | 72.550 | 70.640 | 71.890 | 52.743 | 2,336,864 |
| 2023-04-06 | 71.800 | 73.840 | 69.980 | 72.000 | 52.823 | 2,882,850 |
| 2023-04-04 | 77.000 | 77.000 | 72.200 | 72.450 | 53.153 | 4,782,012 |
| 2023-04-03 | 77.790 | 79.300 | 76.050 | 78.060 | 57.269 | 4,901,006 |
| 2023-03-31 | 83.030 | 84.000 | 78.730 | 80.600 | 59.133 | 5,196,926 |
| 2023-03-30 | 78.910 | 86.590 | 78.020 | 85.300 | 62.581 | 7,171,541 |
| 2023-03-29 | 80.370 | 83.980 | 77.770 | 78.080 | 57.284 | 6,784,674 |
| 2023-03-28 | 82.920 | 93.500 | 81.000 | 87.000 | 63.828 | 8,860,978 |
← NewerPage 15 of 15 · 859 trading days
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.