Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.980	27.650	26.500	27.390	27.390	7,393,910
2023-07-31	27.010	27.700	26.910	27.290	27.290	6,098,804
2023-07-28	27.610	27.940	27.170	27.460	27.460	5,915,360
2023-07-27	28.220	28.560	27.520	27.710	27.710	4,579,980
2023-07-26	28.960	28.990	27.910	28.120	28.120	7,027,024
2023-07-25	29.500	29.770	28.700	28.960	28.960	7,815,300
2023-07-24	30.010	30.080	29.100	29.200	29.200	6,836,560
2023-07-21	30.590	30.860	29.300	29.610	29.610	13,039,822
2023-07-20	30.950	32.000	30.460	30.990	30.990	10,694,426
2023-07-19	30.960	31.480	30.650	31.100	31.100	7,168,889
2023-07-18	31.400	32.670	30.910	30.980	30.980	10,281,122
2023-07-17	32.180	32.180	31.100	31.650	31.373	6,270,908
2023-07-14	31.440	33.100	31.060	32.000	31.720	10,924,880
2023-07-13	31.400	31.780	30.800	31.440	31.165	11,822,263
2023-07-12	33.070	33.390	31.310	31.440	31.165	14,759,652
2023-07-11	32.680	33.770	32.320	33.180	32.890	12,279,059
2023-07-10	34.600	35.260	31.760	32.670	32.384	19,480,211
2023-07-07	35.360	36.190	34.420	34.750	34.446	10,280,451
2023-07-06	34.040	35.900	33.420	35.240	34.932	13,433,151
2023-07-05	35.010	35.280	33.750	33.910	33.613	14,209,078
2023-07-04	34.490	37.000	34.210	35.960	35.645	20,055,684
2023-07-03	36.600	37.000	33.600	34.110	33.812	23,067,333
2023-06-30	35.210	37.210	34.720	36.800	36.478	22,287,674
2023-06-29	35.100	38.770	34.440	36.280	35.963	30,665,464
2023-06-28	34.010	36.200	32.650	35.410	35.100	25,949,007
2023-06-27	34.790	35.550	33.250	34.910	34.605	26,518,148
2023-06-26	37.290	38.290	34.470	34.950	34.644	36,031,946
2023-06-21	40.010	41.990	36.700	36.820	36.498	42,698,112
2023-06-20	36.200	39.050	34.900	39.050	38.708	29,517,757
2023-06-19	32.230	35.500	32.230	35.500	35.189	32,074,517
2023-06-16	31.690	33.120	30.600	32.270	31.988	38,709,297
2023-06-15	27.000	30.110	26.730	30.110	29.847	27,214,596
2023-06-14	26.510	28.330	25.770	27.370	27.131	24,263,942
2023-06-13	27.000	27.230	26.340	26.750	26.516	17,647,264
2023-06-12	26.020	28.030	25.610	27.550	27.309	29,953,471
2023-06-09	24.720	25.950	24.630	25.950	25.723	19,973,680
2023-06-08	25.000	25.850	24.890	25.110	24.890	15,601,280
2023-06-07	24.880	25.660	24.520	25.300	25.079	15,844,146
2023-06-06	25.650	25.880	24.900	25.070	24.851	17,438,618
2023-06-05	24.990	26.360	24.700	25.650	25.426	27,897,185
2023-06-02	26.400	26.400	24.420	24.770	24.553	34,654,303
2023-06-01	26.150	27.500	26.150	26.990	26.754	30,308,202
2023-05-31	28.000	29.790	26.910	26.980	26.744	43,425,076
2023-05-30	30.000	30.820	27.520	28.160	27.914	46,833,968
2023-05-29	26.900	29.630	25.650	29.630	29.371	43,161,905
2023-05-26	23.710	28.750	23.580	26.940	26.704	50,694,169
2023-05-25	26.130	29.240	25.460	26.200	25.971	58,278,108
2023-05-24	23.000	26.580	22.610	26.580	26.347	45,922,567
2023-05-23	25.000	26.100	23.750	24.160	23.949	49,094,808
2023-05-22	23.000	23.760	21.410	23.760	23.552	34,566,299
2023-05-19	19.400	21.600	19.250	21.600	21.411	29,440,776
2023-05-18	17.900	19.640	17.900	19.640	19.468	16,808,501
2023-05-17	17.400	17.870	17.210	17.850	17.694	1,987,296
2023-05-16	17.600	17.620	17.210	17.350	17.198	1,643,684
2023-05-15	17.270	17.630	17.070	17.630	17.476	2,153,424
2023-05-12	17.820	17.820	17.380	17.380	17.228	1,886,064
2023-05-11	18.160	18.200	17.750	17.790	17.634	1,883,203
2023-05-10	18.020	18.230	17.850	18.040	17.882	1,968,600
2023-05-09	18.890	19.000	18.010	18.150	17.991	3,402,234
2023-05-08	18.130	19.100	18.130	19.020	18.854	4,795,336

← NewerPage 14 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.