Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.980	16.220	15.850	16.200	16.058	2,121,342
2022-11-03	16.050	16.050	15.780	15.980	15.840	1,252,216
2022-11-02	15.820	16.270	15.750	16.080	15.939	2,047,384
2022-11-01	15.600	15.750	15.380	15.750	15.612	1,631,504
2022-10-31	15.180	15.650	15.180	15.450	15.315	1,341,800
2022-10-28	15.650	15.840	15.000	15.100	14.968	2,507,172
2022-10-27	15.730	15.910	15.450	15.500	15.364	1,670,400
2022-10-26	15.100	16.100	15.090	15.670	15.533	2,126,358
2022-10-25	15.030	15.380	14.950	15.230	15.097	817,520
2022-10-24	15.480	15.480	15.050	15.130	14.998	1,038,424
2022-10-21	15.260	15.420	15.100	15.240	15.107	959,444
2022-10-20	15.100	15.440	14.880	15.260	15.126	1,039,564
2022-10-19	15.250	15.320	15.160	15.180	15.047	697,640
2022-10-18	15.500	15.500	15.200	15.290	15.156	1,240,251
2022-10-17	14.800	15.470	14.700	15.450	15.315	2,047,997
2022-10-14	14.650	14.910	14.590	14.840	14.710	1,021,590
2022-10-13	14.510	14.740	14.390	14.600	14.472	763,396
2022-10-12	13.970	14.510	13.810	14.510	14.383	1,011,116
2022-10-11	13.800	14.000	13.710	13.880	13.759	537,534
2022-10-10	14.350	14.350	13.750	13.810	13.689	1,032,424
2022-09-30	14.460	14.630	14.130	14.240	14.115	670,827
2022-09-29	14.770	14.880	14.450	14.500	14.373	971,960
2022-09-28	15.020	15.100	14.620	14.730	14.601	882,455
2022-09-27	14.860	15.100	14.780	15.030	14.899	765,648
2022-09-26	14.920	15.160	14.750	14.910	14.780	953,764
2022-09-23	14.770	15.180	14.570	15.080	14.948	1,150,628
2022-09-22	14.950	15.140	14.820	14.970	14.839	697,140
2022-09-21	14.590	15.170	14.500	14.980	14.849	947,391
2022-09-20	14.770	15.100	14.750	14.850	14.720	735,440
2022-09-19	14.790	14.890	14.450	14.770	14.641	987,402
2022-09-16	14.760	15.190	14.760	14.790	14.661	934,888
2022-09-15	15.250	15.490	14.750	14.850	14.720	1,512,801
2022-09-14	15.210	15.360	15.060	15.270	15.136	653,900
2022-09-13	15.500	15.840	15.210	15.420	15.285	1,368,556
2022-09-09	15.600	15.660	15.280	15.600	15.464	1,160,737
2022-09-08	16.100	16.210	15.500	15.550	15.414	3,433,937
2022-09-07	16.250	16.480	16.080	16.180	16.038	1,201,468
2022-09-06	16.230	16.280	15.960	16.200	16.058	1,100,052
2022-09-05	16.310	16.390	16.010	16.100	15.959	882,637
2022-09-02	16.150	16.400	16.000	16.260	16.118	923,668
2022-09-01	16.180	16.440	15.830	16.150	16.009	1,734,212
2022-08-31	16.990	17.330	16.010	16.050	15.910	3,757,973
2022-08-30	17.660	18.090	17.390	17.550	17.396	1,809,459
2022-08-29	17.420	18.040	17.380	17.660	17.505	1,144,888
2022-08-26	17.570	18.190	17.570	17.750	17.595	1,896,871
2022-08-25	17.940	18.200	17.320	17.570	17.416	1,867,683
2022-08-24	18.370	18.480	17.750	17.960	17.803	2,400,115
2022-08-23	18.270	18.620	18.060	18.480	18.318	2,862,172
2022-08-22	17.580	18.460	17.450	18.380	18.219	3,493,615
2022-08-19	17.820	18.160	17.600	17.680	17.525	2,048,022
2022-08-18	18.090	18.220	17.800	17.940	17.783	2,322,382
2022-08-17	18.050	18.550	18.000	18.100	17.942	2,007,475
2022-08-16	18.450	18.490	18.050	18.050	17.892	2,167,669
2022-08-15	18.520	18.630	17.810	18.530	18.368	3,644,787
2022-08-12	18.500	18.660	18.230	18.410	18.249	3,007,234
2022-08-11	18.140	18.550	17.800	18.370	18.209	4,475,100
2022-08-10	17.990	18.240	17.810	18.120	17.961	2,614,495
2022-08-09	17.800	18.540	17.450	18.120	17.961	5,447,824
2022-08-08	17.310	18.070	16.910	17.810	17.654	5,503,614
2022-08-05	16.320	17.350	16.160	17.200	17.050	6,701,678

← NewerPage 17 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.