Keli Sensing Technology Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.210 | 20.800 | 20.210 | 20.610 | 20.610 | 4,591,300 |
| 2024-07-25 | 20.000 | 20.530 | 19.820 | 20.210 | 20.210 | 4,360,100 |
| 2024-07-24 | 20.510 | 20.880 | 19.980 | 20.080 | 20.080 | 5,621,300 |
| 2024-07-23 | 21.550 | 21.750 | 20.610 | 20.620 | 20.620 | 4,032,214 |
| 2024-07-22 | 21.230 | 21.550 | 21.160 | 21.360 | 21.360 | 2,981,200 |
| 2024-07-19 | 20.890 | 21.600 | 20.810 | 21.310 | 21.310 | 4,258,574 |
| 2024-07-18 | 21.350 | 21.350 | 20.450 | 21.040 | 21.040 | 5,931,354 |
| 2024-07-17 | 21.930 | 21.970 | 21.340 | 21.360 | 21.360 | 3,163,050 |
| 2024-07-16 | 21.540 | 21.930 | 21.330 | 21.850 | 21.850 | 3,632,750 |
| 2024-07-15 | 22.480 | 22.510 | 21.500 | 21.530 | 21.530 | 5,452,318 |
| 2024-07-12 | 22.840 | 22.840 | 22.360 | 22.470 | 22.470 | 3,735,820 |
| 2024-07-11 | 22.640 | 23.080 | 22.370 | 22.990 | 22.990 | 6,002,218 |
| 2024-07-10 | 22.120 | 22.600 | 21.980 | 22.120 | 22.120 | 4,493,471 |
| 2024-07-09 | 21.640 | 22.590 | 21.400 | 22.550 | 22.550 | 6,096,683 |
| 2024-07-08 | 22.360 | 22.380 | 21.580 | 21.670 | 21.670 | 5,357,467 |
| 2024-07-05 | 22.470 | 22.470 | 22.470 | 22.470 | 22.470 | 0 |
| 2024-07-04 | 23.050 | 23.530 | 22.360 | 22.470 | 22.470 | 7,103,068 |
| 2024-07-03 | 23.090 | 23.290 | 22.710 | 22.730 | 22.730 | 3,187,800 |
| 2024-07-02 | 23.480 | 23.630 | 22.990 | 23.090 | 23.090 | 3,134,900 |
| 2024-07-01 | 23.260 | 23.480 | 22.720 | 23.450 | 23.450 | 3,609,100 |
| 2024-06-28 | 23.010 | 23.730 | 23.010 | 23.340 | 23.340 | 3,873,487 |
| 2024-06-27 | 23.600 | 23.950 | 23.150 | 23.180 | 23.180 | 4,118,000 |
| 2024-06-26 | 23.000 | 23.790 | 22.720 | 23.690 | 23.690 | 4,483,287 |
| 2024-06-25 | 23.210 | 23.610 | 22.800 | 23.020 | 23.020 | 3,898,614 |
| 2024-06-24 | 23.770 | 24.200 | 23.010 | 23.100 | 23.100 | 4,786,840 |
| 2024-06-21 | 24.220 | 24.380 | 23.830 | 24.030 | 24.030 | 5,224,280 |
| 2024-06-20 | 25.480 | 25.480 | 24.450 | 24.470 | 24.470 | 4,423,582 |
| 2024-06-19 | 26.100 | 26.180 | 25.400 | 25.400 | 25.400 | 4,515,802 |
| 2024-06-18 | 25.490 | 26.490 | 25.400 | 26.180 | 26.180 | 5,989,200 |
| 2024-06-17 | 25.490 | 25.720 | 25.310 | 25.490 | 25.490 | 3,606,042 |
| 2024-06-14 | 26.300 | 26.400 | 25.460 | 25.670 | 25.670 | 5,762,551 |
| 2024-06-13 | 26.480 | 26.950 | 26.140 | 26.510 | 26.510 | 6,012,900 |
| 2024-06-12 | 25.580 | 26.680 | 25.510 | 26.330 | 26.330 | 4,940,720 |
| 2024-06-11 | 25.410 | 25.800 | 24.670 | 25.760 | 25.760 | 4,057,800 |
| 2024-06-07 | 25.880 | 25.970 | 25.190 | 25.410 | 25.410 | 4,026,380 |
| 2024-06-06 | 26.390 | 26.440 | 25.300 | 25.400 | 25.400 | 7,103,100 |
| 2024-06-05 | 26.560 | 27.160 | 26.300 | 26.370 | 26.370 | 5,494,670 |
| 2024-06-04 | 26.990 | 27.050 | 26.110 | 26.560 | 26.560 | 5,180,634 |
| 2024-06-03 | 27.150 | 27.750 | 26.620 | 26.940 | 26.940 | 7,095,500 |
| 2024-05-31 | 26.510 | 27.570 | 26.510 | 27.080 | 27.080 | 9,685,840 |
| 2024-05-30 | 26.220 | 26.950 | 25.750 | 26.580 | 26.580 | 5,764,300 |
| 2024-05-29 | 26.030 | 26.350 | 25.920 | 26.150 | 26.150 | 2,573,600 |
| 2024-05-28 | 26.310 | 26.790 | 25.910 | 26.090 | 26.090 | 4,276,500 |
| 2024-05-27 | 25.900 | 26.410 | 25.280 | 26.390 | 26.390 | 5,463,072 |
| 2024-05-24 | 26.740 | 26.820 | 25.800 | 25.890 | 25.890 | 6,378,247 |
| 2024-05-23 | 27.560 | 27.600 | 26.740 | 26.820 | 26.820 | 4,953,750 |
| 2024-05-22 | 26.960 | 27.880 | 26.890 | 27.550 | 27.550 | 6,705,680 |
| 2024-05-21 | 27.590 | 27.590 | 26.970 | 27.000 | 27.000 | 6,507,968 |
| 2024-05-20 | 27.820 | 28.200 | 27.510 | 27.800 | 27.800 | 5,991,960 |
| 2024-05-17 | 27.490 | 27.820 | 27.030 | 27.810 | 27.810 | 6,314,845 |
| 2024-05-16 | 27.450 | 28.000 | 27.190 | 27.580 | 27.580 | 6,689,667 |
| 2024-05-15 | 27.600 | 28.180 | 27.280 | 27.600 | 27.600 | 6,108,042 |
| 2024-05-14 | 27.980 | 28.840 | 27.690 | 27.820 | 27.820 | 7,510,702 |
| 2024-05-13 | 27.810 | 28.040 | 27.400 | 27.540 | 27.540 | 4,497,560 |
| 2024-05-10 | 28.700 | 28.780 | 28.010 | 28.180 | 28.180 | 4,845,280 |
| 2024-05-09 | 28.950 | 29.080 | 28.400 | 28.720 | 28.720 | 7,557,256 |
| 2024-05-08 | 30.000 | 30.000 | 28.800 | 28.920 | 28.920 | 7,505,075 |
| 2024-05-07 | 29.880 | 30.650 | 29.510 | 30.280 | 30.280 | 8,133,262 |
| 2024-05-06 | 30.500 | 30.970 | 29.470 | 29.800 | 29.800 | 9,732,287 |
| 2024-04-30 | 30.490 | 31.820 | 29.860 | 29.950 | 29.950 | 8,744,273 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.2770 CNY |
| 2022-07-13 | 0.3876 CNY |
| 2021-07-05 | 0.5600 CNY |
| 2020-07-03 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.