Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.170	27.980	26.150	27.780	27.780	11,276,080
2024-01-24	27.780	27.780	26.000	27.180	27.180	8,760,170
2024-01-23	27.010	27.760	26.860	27.540	27.540	8,247,280
2024-01-22	28.500	28.910	26.770	26.980	26.980	9,935,400
2024-01-19	28.740	29.140	28.400	28.460	28.460	6,963,075
2024-01-18	27.600	29.080	27.450	28.900	28.900	9,250,197
2024-01-17	28.850	29.040	28.000	28.000	28.000	6,175,040
2024-01-16	29.050	29.570	28.430	29.000	29.000	9,285,400
2024-01-15	28.580	29.070	28.290	28.700	28.700	6,662,809
2024-01-12	30.390	30.540	28.740	28.980	28.980	13,193,041
2024-01-11	29.900	30.760	29.740	30.620	30.620	7,576,673
2024-01-10	32.200	32.310	29.980	30.030	30.030	12,344,545
2024-01-09	31.600	33.550	31.600	32.300	32.300	8,974,696
2024-01-08	32.200	32.480	31.310	31.660	31.660	5,193,082
2024-01-05	33.200	33.620	32.010	32.290	32.290	7,884,079
2024-01-04	33.410	33.490	32.570	32.900	32.900	6,101,732
2024-01-03	34.100	34.150	32.680	33.680	33.680	8,175,381
2024-01-02	35.950	35.950	34.070	34.100	34.100	9,328,300
2023-12-29	35.160	36.360	34.820	35.990	35.990	8,232,360
2023-12-28	35.810	35.930	34.310	35.070	35.070	8,858,845
2023-12-27	35.460	36.080	35.070	35.800	35.800	6,900,910
2023-12-26	36.550	36.550	34.790	35.280	35.280	8,084,950
2023-12-25	36.000	37.380	35.680	36.630	36.630	10,256,496
2023-12-22	37.590	39.260	36.350	37.100	37.100	14,734,364
2023-12-21	36.330	37.990	35.850	37.350	37.350	8,040,646
2023-12-20	38.080	38.460	36.800	37.060	37.060	9,306,872
2023-12-19	36.560	38.760	36.210	38.080	38.080	12,902,201
2023-12-18	37.170	38.310	36.650	36.820	36.820	11,669,883
2023-12-15	37.050	38.080	36.740	37.230	37.230	15,300,114
2023-12-14	35.620	39.130	35.010	37.590	37.590	26,714,823
2023-12-13	32.900	35.960	32.440	35.600	35.600	24,904,514
2023-12-12	33.300	33.560	32.430	32.690	32.690	5,937,767
2023-12-11	32.840	34.060	32.410	33.600	33.600	6,063,443
2023-12-08	32.890	33.740	32.760	33.120	33.120	5,156,829
2023-12-07	32.400	33.260	32.110	32.880	32.880	5,226,300
2023-12-06	32.600	33.660	32.400	32.550	32.550	5,118,043
2023-12-05	33.350	33.590	32.570	32.680	32.680	5,604,556
2023-12-04	33.920	34.150	33.330	33.500	33.500	5,526,649
2023-12-01	33.870	34.480	33.360	34.050	34.050	7,548,812
2023-11-30	35.970	36.780	33.710	34.500	34.500	11,632,930
2023-11-29	34.660	36.180	34.180	35.110	35.110	10,400,600
2023-11-28	33.350	35.180	33.210	34.760	34.760	11,424,785
2023-11-27	32.680	33.640	32.670	33.460	33.460	5,680,540
2023-11-24	34.100	34.100	32.990	33.060	33.060	6,720,721
2023-11-23	33.780	34.510	33.530	34.140	34.140	6,855,231
2023-11-22	34.630	35.610	33.770	33.970	33.970	13,158,112
2023-11-21	36.620	36.960	34.680	34.950	34.950	17,563,458
2023-11-20	34.590	38.070	34.200	36.980	36.980	19,499,741
2023-11-17	34.750	35.480	34.260	34.610	34.610	11,696,501
2023-11-16	36.690	36.690	34.000	34.740	34.740	15,568,626
2023-11-15	33.950	37.180	33.690	37.180	37.180	14,765,013
2023-11-14	33.410	34.300	33.130	33.800	33.800	9,132,665
2023-11-13	33.700	35.750	33.130	33.510	33.510	13,694,242
2023-11-10	32.790	34.380	32.000	33.740	33.740	12,556,347
2023-11-09	32.640	34.090	32.280	32.850	32.850	12,821,683
2023-11-08	32.870	33.170	32.150	32.640	32.640	11,122,343
2023-11-07	32.100	33.980	31.680	32.890	32.890	18,021,054
2023-11-06	31.000	33.060	30.850	32.410	32.410	21,168,521
2023-11-03	29.480	30.050	28.560	30.050	30.050	11,649,662
2023-11-02	28.250	28.880	27.280	27.320	27.320	5,848,759

← NewerPage 12 of 21 · 1,219 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.