Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.030	18.450	17.900	18.170	18.011	2,331,226
2023-05-04	17.710	18.360	17.650	18.130	17.971	3,625,359
2023-04-28	17.670	17.990	17.500	17.860	17.704	4,440,488
2023-04-27	17.520	17.930	17.320	17.540	17.387	2,160,200
2023-04-26	17.300	17.780	17.200	17.510	17.357	2,261,692
2023-04-25	17.900	17.910	17.100	17.300	17.149	2,371,600
2023-04-24	18.160	18.280	17.780	17.890	17.733	1,951,569
2023-04-21	19.040	19.180	18.270	18.300	18.140	3,421,603
2023-04-20	18.880	19.190	18.750	19.110	18.943	3,012,790
2023-04-19	18.910	19.200	18.760	18.880	18.715	3,230,539
2023-04-18	19.450	19.460	18.860	18.920	18.754	4,388,277
2023-04-17	19.250	19.700	19.110	19.430	19.260	4,842,858
2023-04-14	19.380	19.570	18.880	19.380	19.210	5,213,855
2023-04-13	18.880	20.380	18.480	19.450	19.280	11,543,152
2023-04-12	18.360	19.150	18.320	18.530	18.368	6,361,439
2023-04-11	18.530	18.600	18.120	18.320	18.160	2,392,554
2023-04-10	18.450	18.930	18.250	18.560	18.398	3,711,965
2023-04-07	18.080	18.400	17.930	18.300	18.140	1,571,320
2023-04-06	18.130	18.400	17.850	18.110	17.952	2,783,740
2023-04-04	18.310	18.400	18.070	18.150	17.991	2,060,498
2023-04-03	17.970	18.430	17.830	18.350	18.189	3,151,390
2023-03-31	17.490	18.040	17.490	17.980	17.823	2,094,394
2023-03-30	17.730	17.730	17.260	17.530	17.377	1,660,630
2023-03-29	17.650	17.870	17.350	17.720	17.565	3,468,244
2023-03-28	18.140	18.140	17.530	17.540	17.387	3,425,530
2023-03-27	18.500	18.500	17.970	18.050	17.892	5,049,516
2023-03-24	18.830	18.830	18.430	18.450	18.289	2,307,708
2023-03-23	18.830	19.040	18.560	18.790	18.626	3,923,239
2023-03-22	19.020	19.220	18.830	18.920	18.754	4,328,645
2023-03-21	18.980	19.010	18.670	18.960	18.794	2,528,976
2023-03-20	18.830	19.020	18.280	18.880	18.715	3,767,026
2023-03-17	18.380	19.120	18.300	18.840	18.675	4,774,728
2023-03-16	18.360	18.600	18.160	18.380	18.219	2,067,033
2023-03-15	18.560	18.870	18.350	18.480	18.318	2,496,431
2023-03-14	18.620	18.830	18.210	18.620	18.457	4,363,288
2023-03-13	18.020	18.700	17.880	18.550	18.388	3,939,410
2023-03-10	18.460	18.540	18.120	18.170	18.011	1,973,073
2023-03-09	18.550	18.720	18.290	18.580	18.417	2,150,292
2023-03-08	18.060	18.530	18.060	18.400	18.239	2,055,536
2023-03-07	19.150	19.150	18.250	18.350	18.189	4,904,308
2023-03-06	19.180	19.380	18.880	19.000	18.834	2,222,330
2023-03-03	19.480	19.650	18.990	19.170	19.002	2,890,317
2023-03-02	19.310	19.630	19.210	19.400	19.230	2,948,473
2023-03-01	19.630	19.880	19.290	19.390	19.220	4,108,851
2023-02-28	18.690	19.750	18.650	19.620	19.448	6,960,812
2023-02-27	18.790	18.930	18.480	18.580	18.417	2,214,165
2023-02-24	18.990	19.170	18.680	18.870	18.705	2,208,095
2023-02-23	19.000	19.490	18.850	18.990	18.824	3,408,164
2023-02-22	19.100	19.110	18.800	18.950	18.784	1,938,712
2023-02-21	19.150	19.460	18.910	19.210	19.042	2,897,314
2023-02-20	18.560	19.260	18.560	19.100	18.933	3,879,891
2023-02-17	18.670	19.190	18.550	18.590	18.427	4,289,839
2023-02-16	19.480	19.580	18.510	18.580	18.417	5,299,482
2023-02-15	19.540	19.690	19.420	19.600	19.429	3,335,662
2023-02-14	20.460	20.500	19.420	19.590	19.419	7,248,007
2023-02-13	19.260	20.640	19.100	20.350	20.172	9,937,990
2023-02-10	19.030	19.180	18.740	18.920	18.754	2,876,081
2023-02-09	19.070	19.140	18.690	19.120	18.953	3,613,856
2023-02-08	19.450	19.600	19.020	19.080	18.913	5,910,167
2023-02-07	18.390	19.480	18.390	19.360	19.191	6,493,188

← NewerPage 15 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.