Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.390	16.070	15.200	15.700	12.699	2,498,160
2022-05-10	15.000	15.480	14.900	15.420	12.473	1,939,470
2022-05-09	15.160	15.450	15.090	15.220	12.311	1,297,938
2022-05-06	15.270	15.380	15.060	15.220	12.311	1,714,675
2022-05-05	15.300	15.860	15.210	15.590	12.610	1,576,410
2022-04-29	14.720	15.570	14.720	15.420	12.473	2,255,839
2022-04-28	15.330	15.330	14.580	14.720	11.907	2,602,660
2022-04-27	14.800	15.490	14.350	15.490	12.529	2,718,444
2022-04-26	15.140	15.800	14.880	14.940	12.085	1,887,235
2022-04-25	16.480	16.480	15.250	15.310	12.384	2,577,704
2022-04-22	17.230	17.380	16.550	16.690	13.500	1,860,216
2022-04-21	18.210	18.300	17.370	17.400	14.074	1,726,023
2022-04-20	18.230	18.500	18.110	18.210	14.730	785,889
2022-04-19	18.430	18.500	18.090	18.230	14.746	937,430
2022-04-18	18.310	18.800	18.040	18.440	14.916	1,311,278
2022-04-15	18.780	18.860	18.300	18.440	14.916	1,441,638
2022-04-14	18.980	18.990	18.750	18.820	15.223	1,019,232
2022-04-13	19.030	19.090	18.710	18.810	15.215	911,476
2022-04-12	18.670	19.270	18.620	19.130	15.474	1,334,280
2022-04-11	19.710	19.980	18.800	18.940	15.320	2,577,705
2022-04-08	19.580	20.130	19.580	19.970	16.153	2,220,096
2022-04-07	19.420	20.420	19.420	19.890	16.089	3,610,022
2022-04-06	19.170	19.590	19.070	19.580	15.838	1,428,484
2022-04-01	19.000	19.420	18.800	19.290	15.603	1,464,024
2022-03-31	19.150	19.480	19.000	19.280	15.595	2,106,325
2022-03-30	18.950	19.180	18.890	19.180	15.514	1,136,136
2022-03-29	19.190	19.240	18.710	18.900	15.288	1,299,086
2022-03-28	18.850	19.180	18.380	19.150	15.490	1,111,563
2022-03-25	19.090	19.200	18.900	18.950	15.328	906,768
2022-03-24	19.190	19.300	18.760	18.930	15.312	1,322,137
2022-03-23	19.410	19.460	19.260	19.360	15.660	1,090,593
2022-03-22	19.310	19.520	19.110	19.350	15.652	1,205,592
2022-03-21	19.140	19.400	19.000	19.310	15.619	1,545,408
2022-03-18	19.340	19.370	18.980	19.130	15.474	2,193,043
2022-03-17	19.460	19.870	19.230	19.340	15.644	2,487,363
2022-03-16	18.970	19.280	18.380	19.210	15.538	1,879,987
2022-03-15	19.720	19.720	18.670	18.670	15.102	2,221,440
2022-03-14	20.120	20.130	19.720	19.770	15.991	1,531,732
2022-03-11	19.600	20.450	19.510	20.380	16.485	2,314,790
2022-03-10	20.600	20.850	19.920	20.180	16.323	3,724,369
2022-03-09	21.120	21.480	19.740	20.180	16.323	4,235,078
2022-03-08	21.820	21.820	20.880	21.100	17.067	3,254,139
2022-03-07	22.360	22.560	21.350	21.870	17.690	3,696,859
2022-03-04	22.970	23.190	22.120	22.420	18.135	3,566,510
2022-03-03	23.630	23.750	23.030	23.110	18.693	2,634,494
2022-03-02	23.510	23.650	23.310	23.520	19.025	1,497,168
2022-03-01	23.560	23.790	23.000	23.700	19.170	2,825,068
2022-02-28	23.960	24.000	23.100	23.310	18.855	3,320,544
2022-02-25	24.110	24.530	23.850	23.960	19.381	3,523,578
2022-02-24	23.760	24.750	23.580	23.930	19.356	6,676,251
2022-02-23	22.310	24.680	22.310	24.010	19.421	6,427,071
2022-02-22	22.610	22.620	21.900	22.440	18.151	1,999,492
2022-02-21	22.050	22.690	22.050	22.630	18.305	1,297,464
2022-02-18	21.990	22.230	21.900	22.230	17.981	921,283
2022-02-17	22.310	22.560	21.990	22.190	17.949	1,831,992
2022-02-16	22.300	22.960	22.290	22.490	18.192	1,901,198
2022-02-15	22.190	22.370	21.880	22.160	17.925	1,407,736
2022-02-14	22.160	22.480	21.830	22.150	17.917	1,173,495
2022-02-11	22.960	22.960	22.100	22.380	18.103	2,453,918
2022-02-10	23.490	23.490	22.750	23.030	18.628	1,410,712

← NewerPage 19 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.