Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	31.100	31.450	30.280	30.400	30.400	9,642,750
2024-04-26	29.270	30.100	29.200	29.940	29.940	6,517,016
2024-04-25	29.880	30.180	29.330	29.430	29.430	5,780,800
2024-04-24	29.100	30.370	28.700	29.970	29.970	10,036,428
2024-04-23	28.350	29.790	27.590	29.160	29.160	9,661,989
2024-04-22	28.150	28.560	27.340	28.010	28.010	4,030,900
2024-04-19	28.710	29.100	28.330	28.460	28.460	6,074,700
2024-04-18	27.600	29.820	27.260	29.090	29.090	12,312,724
2024-04-17	26.700	27.960	26.700	27.920	27.920	7,413,100
2024-04-16	27.300	27.300	26.080	26.150	26.150	6,559,070
2024-04-15	27.380	27.950	26.590	27.340	27.340	6,821,237
2024-04-12	28.080	28.580	27.630	27.700	27.700	6,421,200
2024-04-11	29.000	29.640	28.270	28.350	28.350	9,587,619
2024-04-10	28.700	29.020	27.570	27.940	27.940	5,656,980
2024-04-09	28.260	29.250	27.990	28.780	28.780	6,786,910
2024-04-08	28.750	29.060	28.190	28.190	28.190	5,696,553
2024-04-03	30.100	30.180	28.490	28.960	28.960	10,200,699
2024-04-02	31.550	31.590	30.210	30.290	30.290	8,246,029
2024-04-01	31.180	31.550	30.910	31.500	31.500	6,637,159
2024-03-29	31.150	31.430	30.300	30.920	30.920	4,892,745
2024-03-28	30.000	31.880	29.980	31.330	31.330	10,453,511
2024-03-27	30.950	31.080	29.850	30.160	30.160	8,381,552
2024-03-26	31.300	31.630	30.300	31.160	31.160	9,673,536
2024-03-25	31.960	33.300	31.190	31.260	31.260	13,198,270
2024-03-22	32.800	33.000	31.730	32.190	32.190	10,774,619
2024-03-21	33.010	33.580	32.670	33.150	33.150	8,156,611
2024-03-20	33.390	33.820	32.620	33.080	33.080	10,267,953
2024-03-19	33.950	34.450	33.350	33.630	33.630	13,021,260
2024-03-18	34.200	35.080	33.100	34.800	34.800	19,812,626
2024-03-15	31.930	34.180	31.600	33.820	33.820	22,172,913
2024-03-14	32.330	33.510	31.000	31.830	31.830	13,054,115
2024-03-13	31.710	32.880	31.710	32.330	32.330	13,186,656
2024-03-12	31.550	32.840	31.460	32.020	32.020	15,848,181
2024-03-11	30.940	31.630	30.330	31.530	31.530	9,255,360
2024-03-08	30.630	31.520	29.880	31.440	31.440	11,561,649
2024-03-07	32.510	32.840	30.000	30.510	30.510	15,917,758
2024-03-06	30.450	32.760	30.360	31.880	31.880	15,945,933
2024-03-05	31.600	31.870	30.610	31.100	31.100	16,596,692
2024-03-04	30.420	32.880	29.600	32.670	32.670	22,253,063
2024-03-01	30.100	30.750	29.800	30.410	30.410	12,265,378
2024-02-29	28.200	30.250	28.200	30.160	30.160	15,850,457
2024-02-28	31.000	31.580	28.640	28.640	28.640	21,897,029
2024-02-27	30.660	31.880	29.590	31.820	31.820	19,855,199
2024-02-26	31.080	32.800	30.150	30.460	30.460	23,886,783
2024-02-23	28.060	30.890	27.870	29.880	29.880	19,530,653
2024-02-22	27.180	28.420	27.090	28.110	28.110	15,100,666
2024-02-21	27.040	28.600	26.710	27.030	27.030	20,677,473
2024-02-20	24.600	27.670	24.160	27.670	27.670	18,513,495
2024-02-19	24.120	25.290	24.010	25.150	25.150	17,300,155
2024-02-08	22.060	23.850	21.200	23.850	23.850	16,520,737
2024-02-07	21.720	23.690	21.080	21.680	21.680	15,775,042
2024-02-06	20.000	22.330	19.380	21.980	21.980	11,491,612
2024-02-05	22.170	22.260	20.270	20.300	20.300	9,206,070
2024-02-02	23.790	24.230	21.750	22.520	22.520	6,845,254
2024-02-01	24.000	24.390	23.120	23.770	23.770	6,697,100
2024-01-31	24.950	25.270	23.600	23.650	23.650	6,932,441
2024-01-30	25.050	26.370	24.800	24.860	24.860	7,841,340
2024-01-29	26.660	26.670	25.250	25.340	25.340	7,266,820
2024-01-26	27.290	27.470	26.160	26.320	26.320	10,684,153
2024-01-25	27.170	27.980	26.150	27.780	27.780	11,276,080

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.