Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.190	16.650	15.970	16.290	16.147	2,410,331
2022-08-03	16.800	17.150	15.970	16.060	15.919	4,796,895
2022-08-02	16.800	17.400	15.800	16.850	16.703	5,931,954
2022-08-01	16.750	17.100	16.580	16.900	16.752	4,484,697
2022-07-29	16.470	17.000	16.220	16.990	16.841	6,329,437
2022-07-28	16.570	16.820	16.060	16.460	16.316	4,630,800
2022-07-27	15.850	16.770	15.670	16.390	16.247	6,140,442
2022-07-26	15.330	16.350	14.750	15.950	15.810	6,157,211
2022-07-25	15.240	15.740	13.640	15.360	15.226	4,101,223
2022-07-22	15.400	15.500	14.950	15.150	15.017	2,286,627
2022-07-21	15.600	15.660	15.350	15.350	15.216	1,669,764
2022-07-20	15.440	15.640	15.300	15.570	15.434	2,438,832
2022-07-19	15.180	15.560	15.130	15.430	15.295	1,758,468
2022-07-18	15.090	15.350	15.080	15.190	15.057	1,986,751
2022-07-15	15.580	15.580	15.100	15.100	14.968	1,980,067
2022-07-14	15.280	15.760	15.030	15.580	15.444	2,588,511
2022-07-13	15.280	15.440	14.980	15.380	15.245	2,541,060
2022-07-12	19.010	19.150	18.510	18.650	15.086	1,765,207
2022-07-11	19.280	19.770	18.760	19.030	15.393	2,753,434
2022-07-08	19.350	19.860	19.300	19.380	15.676	2,819,236
2022-07-07	18.950	20.300	18.810	19.730	15.959	5,786,194
2022-07-06	18.630	19.400	18.280	18.990	15.361	2,940,192
2022-07-05	18.960	19.080	18.350	18.670	15.102	3,423,657
2022-07-04	19.050	19.400	18.700	19.050	15.409	2,873,655
2022-07-01	19.880	19.970	18.810	19.030	15.393	4,915,291
2022-06-30	19.500	20.700	19.500	19.620	15.870	7,883,426
2022-06-29	20.000	20.810	19.400	19.600	15.854	11,676,379
2022-06-28	18.080	19.970	17.950	19.970	16.153	11,487,782
2022-06-27	18.430	18.500	17.990	18.150	14.681	2,588,484
2022-06-24	18.100	18.480	17.980	18.290	14.794	2,248,254
2022-06-23	17.700	18.130	17.630	18.100	14.641	1,937,750
2022-06-22	18.200	18.230	17.570	17.690	14.309	1,954,766
2022-06-21	17.970	18.390	17.730	17.980	14.544	2,559,763
2022-06-20	17.690	18.180	17.450	18.000	14.560	2,890,552
2022-06-17	17.360	17.720	17.090	17.700	14.317	2,743,118
2022-06-16	17.450	17.780	17.260	17.450	14.115	2,102,451
2022-06-15	17.470	17.640	17.230	17.290	13.985	2,044,228
2022-06-14	17.570	17.650	16.970	17.410	14.082	1,667,817
2022-06-13	17.780	17.950	17.520	17.680	14.301	1,688,952
2022-06-10	16.960	18.160	16.910	17.840	14.430	3,419,716
2022-06-09	17.480	17.650	16.900	16.990	13.743	2,168,217
2022-06-08	17.710	17.920	17.160	17.500	14.155	2,403,512
2022-06-07	18.000	18.160	17.430	17.710	14.325	2,681,744
2022-06-06	17.670	18.100	17.500	18.100	14.641	3,668,486
2022-06-02	17.410	17.690	17.250	17.580	14.220	2,715,150
2022-06-01	17.680	17.950	17.450	17.530	14.180	3,185,323
2022-05-31	17.120	17.850	17.120	17.770	14.374	5,372,292
2022-05-30	16.790	18.090	16.720	17.350	14.034	8,783,779
2022-05-27	16.270	17.740	16.250	17.740	14.349	5,065,893
2022-05-26	16.160	16.280	15.800	16.130	13.047	1,080,350
2022-05-25	15.940	16.130	15.800	16.100	13.023	1,042,584
2022-05-24	16.550	16.690	15.800	15.800	12.780	2,071,936
2022-05-23	16.330	16.630	16.160	16.610	13.435	1,464,069
2022-05-20	16.200	16.340	15.990	16.330	13.209	1,795,834
2022-05-19	15.790	16.200	15.630	16.170	13.080	1,630,891
2022-05-18	15.750	16.020	15.630	15.940	12.893	1,735,545
2022-05-17	15.680	15.700	15.330	15.630	12.643	1,372,537
2022-05-16	15.790	16.130	15.560	15.680	12.683	1,880,180
2022-05-13	15.640	15.840	15.550	15.750	12.740	1,333,196
2022-05-12	15.680	15.890	15.410	15.650	12.659	1,313,871

← NewerPage 18 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.