Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.170	18.610	18.090	18.460	18.298	4,025,589
2023-02-03	18.170	18.340	17.870	18.240	18.080	3,028,398
2023-02-02	18.250	18.380	17.970	18.080	17.922	3,120,848
2023-02-01	17.850	18.290	17.800	18.220	18.061	4,036,056
2023-01-31	17.730	17.900	17.650	17.800	17.644	1,779,072
2023-01-30	17.680	17.940	17.640	17.830	17.674	2,865,723
2023-01-20	17.610	17.620	17.460	17.550	17.396	1,468,600
2023-01-19	17.220	17.590	17.200	17.540	17.387	2,276,512
2023-01-18	17.500	17.600	17.290	17.300	17.149	1,913,380
2023-01-17	17.410	17.690	17.310	17.470	17.317	1,719,420
2023-01-16	17.510	17.560	17.280	17.300	17.149	2,669,944
2023-01-13	17.510	18.000	17.390	17.540	17.387	2,276,886
2023-01-12	17.670	17.750	17.280	17.400	17.248	1,886,507
2023-01-11	17.370	17.440	17.100	17.230	17.079	1,934,635
2023-01-10	17.490	17.490	17.000	17.180	17.030	2,141,831
2023-01-09	17.300	17.860	17.130	17.570	17.416	3,832,753
2023-01-06	17.210	17.530	17.070	17.230	17.079	2,147,455
2023-01-05	17.180	17.320	17.010	17.210	17.059	2,733,779
2023-01-04	16.710	17.450	16.700	17.200	17.050	2,506,584
2023-01-03	16.480	17.010	16.290	16.940	16.792	2,085,986
2022-12-30	16.550	16.710	16.360	16.430	16.286	1,128,918
2022-12-29	16.450	16.580	16.280	16.570	16.425	863,073
2022-12-28	16.830	16.880	16.350	16.450	16.306	1,857,255
2022-12-27	17.060	17.070	16.620	16.950	16.802	2,015,587
2022-12-26	16.900	17.000	16.650	16.800	16.653	2,455,782
2022-12-23	17.130	17.280	16.800	17.040	16.891	3,012,788
2022-12-22	16.900	17.550	16.890	17.220	17.069	4,531,031
2022-12-21	16.330	17.250	16.330	16.840	16.693	3,285,735
2022-12-20	16.300	16.630	16.270	16.370	16.227	1,180,581
2022-12-19	16.570	16.860	16.350	16.500	16.356	1,710,611
2022-12-16	16.920	17.140	16.650	16.690	16.544	2,311,279
2022-12-15	16.950	17.270	16.780	17.110	16.960	2,371,742
2022-12-14	16.740	17.420	16.720	16.950	16.802	3,747,553
2022-12-13	17.130	17.170	16.690	16.740	16.594	3,749,835
2022-12-12	16.650	17.610	16.650	17.030	16.881	6,782,068
2022-12-09	16.140	17.110	16.130	16.470	16.326	6,777,311
2022-12-08	15.960	15.980	15.500	15.550	15.414	2,100,982
2022-12-07	15.950	16.290	15.730	16.070	15.929	1,668,798
2022-12-06	15.910	15.970	15.730	15.910	15.771	1,169,827
2022-12-05	15.700	16.050	15.660	15.910	15.771	1,373,066
2022-12-02	15.400	15.770	15.340	15.700	15.563	1,309,215
2022-12-01	15.470	15.830	15.360	15.440	15.305	1,493,504
2022-11-30	15.360	15.440	15.170	15.270	15.136	1,001,497
2022-11-29	15.230	15.500	15.150	15.330	15.196	964,204
2022-11-28	15.450	15.450	15.120	15.190	15.057	1,064,672
2022-11-25	15.850	15.890	15.500	15.510	15.374	1,283,041
2022-11-24	15.790	16.130	15.790	15.890	15.751	752,864
2022-11-23	16.280	16.390	15.730	16.020	15.880	1,501,418
2022-11-22	16.460	16.510	16.220	16.290	16.147	1,441,107
2022-11-21	16.320	16.560	16.200	16.550	16.405	1,677,606
2022-11-18	16.120	16.470	16.120	16.320	16.177	2,066,168
2022-11-17	16.020	16.180	15.950	16.110	15.969	1,099,847
2022-11-16	16.220	16.300	16.030	16.060	15.919	1,358,339
2022-11-15	16.000	16.250	15.870	16.190	16.048	1,724,229
2022-11-14	15.960	16.120	15.720	15.950	15.810	1,546,924
2022-11-11	16.050	16.140	15.810	15.820	15.682	1,465,026
2022-11-10	15.820	16.040	15.710	15.830	15.692	1,223,215
2022-11-09	16.000	16.100	15.850	15.980	15.840	1,166,504
2022-11-08	16.300	16.300	15.880	16.110	15.969	1,863,451
2022-11-07	16.120	16.440	16.100	16.250	16.108	2,002,392

← NewerPage 16 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.