Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.980	28.250	27.710	28.060	28.060	4,607,208
2023-10-31	28.200	28.500	27.400	28.110	28.110	6,099,270
2023-10-30	26.960	28.720	26.600	28.640	28.640	9,858,060
2023-10-27	26.500	27.580	26.300	27.260	27.260	4,823,900
2023-10-26	26.990	26.990	26.200	26.820	26.820	6,098,646
2023-10-25	27.100	28.390	27.040	27.120	27.120	9,434,921
2023-10-24	25.920	26.830	25.690	26.310	26.310	5,248,827
2023-10-23	26.620	26.980	25.630	25.890	25.890	5,775,754
2023-10-20	27.550	28.200	26.850	26.900	26.900	5,032,048
2023-10-19	27.910	28.300	27.590	27.690	27.690	5,316,700
2023-10-18	28.630	28.730	27.880	28.180	28.180	4,547,063
2023-10-17	29.980	29.980	28.520	28.760	28.760	6,905,278
2023-10-16	29.810	30.770	29.500	29.980	29.980	6,438,320
2023-10-13	30.830	31.430	29.900	30.060	30.060	6,974,275
2023-10-12	31.430	31.780	30.520	30.980	30.980	6,248,299
2023-10-11	30.800	32.450	29.880	31.480	31.480	9,879,270
2023-10-10	31.400	31.460	30.370	30.610	30.610	6,036,651
2023-10-09	32.030	32.030	30.400	31.430	31.430	7,446,734
2023-09-28	31.800	32.500	31.460	32.290	32.290	8,306,422
2023-09-27	32.200	32.680	31.550	32.130	32.130	9,625,020
2023-09-26	32.500	32.740	31.600	32.030	32.030	11,159,467
2023-09-25	33.270	34.830	31.590	32.500	32.500	22,827,883
2023-09-22	29.630	32.500	29.600	31.930	31.930	14,718,617
2023-09-21	29.960	30.570	29.450	30.000	30.000	7,538,402
2023-09-20	29.460	31.060	29.110	30.160	30.160	11,412,121
2023-09-19	30.140	30.290	29.300	29.460	29.460	6,741,402
2023-09-18	29.490	31.430	29.070	30.300	30.300	12,288,220
2023-09-15	30.160	30.480	29.200	29.350	29.350	7,321,546
2023-09-14	31.000	31.160	30.080	30.150	30.150	7,675,508
2023-09-13	31.700	31.910	30.390	31.020	31.020	11,213,844
2023-09-12	32.670	33.300	31.720	31.910	31.910	13,832,737
2023-09-11	33.000	33.250	31.800	32.470	32.470	16,469,487
2023-09-08	31.500	34.930	31.400	33.800	33.800	27,979,794
2023-09-07	31.130	33.690	29.910	33.380	33.380	31,844,652
2023-09-06	31.390	31.800	30.890	31.120	31.120	13,287,208
2023-09-05	31.560	33.240	31.110	31.560	31.560	22,577,964
2023-09-04	31.970	31.970	31.050	31.690	31.690	20,697,324
2023-09-01	30.590	32.610	29.940	32.220	32.220	31,817,964
2023-08-31	29.950	31.340	29.450	30.590	30.590	32,763,027
2023-08-30	28.030	29.650	27.860	29.650	29.650	18,754,588
2023-08-29	24.500	26.950	24.480	26.950	26.950	13,870,990
2023-08-28	26.210	26.490	24.250	24.500	24.500	18,825,680
2023-08-25	27.950	27.960	25.280	25.280	25.280	13,888,357
2023-08-24	27.960	28.960	27.310	28.090	28.090	15,904,304
2023-08-23	27.380	29.490	26.330	28.490	28.490	23,492,055
2023-08-22	27.460	27.650	26.380	27.430	27.430	15,580,361
2023-08-21	28.520	28.690	26.760	27.090	27.090	20,361,667
2023-08-18	28.850	30.490	28.610	28.740	28.740	32,987,559
2023-08-17	25.960	28.590	25.930	28.590	28.590	14,335,384
2023-08-16	26.880	26.900	25.990	25.990	25.990	6,262,686
2023-08-15	28.240	28.350	26.450	26.610	26.610	7,591,018
2023-08-14	26.950	27.630	26.500	27.590	27.590	6,895,549
2023-08-11	27.650	28.140	27.120	27.250	27.250	5,415,504
2023-08-10	27.430	28.200	27.280	27.650	27.650	5,402,752
2023-08-09	27.890	28.160	27.400	27.490	27.490	6,463,380
2023-08-08	28.800	29.160	27.880	28.070	28.070	8,458,849
2023-08-07	28.310	29.680	28.120	28.560	28.560	13,132,811
2023-08-04	27.400	28.730	27.210	28.390	28.390	12,898,840
2023-08-03	27.800	28.510	27.000	27.380	27.380	10,302,012
2023-08-02	27.200	28.520	26.850	28.170	28.170	15,828,880

← NewerPage 13 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.