Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.060	23.380	22.780	23.270	18.823	1,416,936
2022-02-08	23.000	23.240	22.510	23.060	18.653	1,490,764
2022-02-07	23.150	23.490	22.580	22.900	18.523	1,969,641
2022-01-28	21.640	22.680	21.300	22.680	18.345	3,060,800
2022-01-27	22.310	22.320	21.520	21.650	17.512	1,867,676
2022-01-26	21.780	22.170	21.610	22.080	17.860	1,533,780
2022-01-25	22.850	22.890	21.520	21.770	17.609	2,693,725
2022-01-24	22.960	23.520	22.640	22.980	18.588	2,127,512
2022-01-21	23.890	23.950	22.800	23.250	18.806	2,774,686
2022-01-20	24.700	24.930	23.980	23.990	19.405	2,385,871
2022-01-19	24.090	24.850	23.900	24.700	19.979	3,975,360
2022-01-18	24.810	24.850	23.980	24.100	19.494	3,101,760
2022-01-17	24.100	25.000	24.040	24.700	19.979	2,967,207
2022-01-14	24.400	24.600	24.030	24.200	19.575	2,445,542
2022-01-13	24.610	24.930	24.300	24.550	19.858	3,148,622
2022-01-12	23.290	24.800	23.290	24.540	19.850	5,236,609
2022-01-11	23.200	24.120	23.100	23.360	18.895	2,579,571
2022-01-10	22.900	23.400	22.760	23.250	18.806	1,375,161
2022-01-07	23.400	23.400	22.820	23.000	18.604	2,104,597
2022-01-06	23.270	23.600	23.000	23.350	18.887	1,848,373
2022-01-05	23.590	23.700	23.020	23.330	18.871	2,531,131
2022-01-04	23.530	24.100	23.260	23.620	19.106	2,624,209
2021-12-31	23.360	23.790	23.130	23.700	19.170	2,814,160
2021-12-30	23.090	23.480	22.860	23.280	18.831	2,678,588
2021-12-29	23.000	23.130	22.760	23.090	18.677	2,134,849
2021-12-28	21.900	23.350	21.800	23.040	18.636	5,820,668
2021-12-27	21.690	22.070	21.520	21.940	17.747	2,029,824
2021-12-24	22.180	22.390	21.630	21.650	17.512	2,228,949
2021-12-23	22.350	22.390	22.000	22.180	17.941	1,622,161
2021-12-22	21.800	22.470	21.740	22.350	18.078	3,774,828
2021-12-21	21.620	21.960	21.510	21.740	17.585	2,140,801
2021-12-20	21.810	22.060	21.510	21.620	17.488	3,194,244
2021-12-17	22.630	22.840	22.090	22.200	17.957	3,061,080
2021-12-16	22.660	22.920	22.550	22.630	18.305	3,279,868
2021-12-15	23.260	23.450	22.490	22.650	18.321	4,142,890
2021-12-14	23.180	23.280	22.880	23.240	18.798	2,175,843
2021-12-13	23.710	23.720	22.760	23.160	18.734	4,380,244
2021-12-10	23.810	23.900	23.450	23.540	19.041	2,421,679
2021-12-09	24.530	24.750	23.650	23.800	19.251	4,624,460
2021-12-08	24.480	24.490	23.250	24.260	19.623	4,615,377
2021-12-07	25.110	25.380	24.180	24.410	19.745	5,928,028
2021-12-06	25.280	25.800	24.450	25.150	20.343	8,130,314
2021-12-03	24.500	25.240	24.360	25.020	20.238	4,069,916
2021-12-02	24.460	25.280	24.060	24.520	19.834	4,109,863
2021-12-01	24.420	24.790	24.230	24.520	19.834	2,166,244
2021-11-30	24.650	25.150	24.450	24.480	19.801	4,020,404
2021-11-29	24.150	24.690	23.900	24.400	19.737	4,123,917
2021-11-26	24.870	25.170	24.450	24.460	19.785	3,214,185
2021-11-25	24.600	25.170	24.350	25.000	20.222	2,977,099
2021-11-24	24.780	24.980	24.600	24.820	20.076	2,636,146
2021-11-23	24.800	25.390	24.390	24.780	20.044	4,939,000
2021-11-22	23.830	24.880	23.650	24.640	19.931	5,558,040
2021-11-19	23.530	24.120	23.530	23.900	19.332	3,234,315
2021-11-18	23.800	24.120	23.550	23.810	19.259	3,475,249
2021-11-17	23.000	24.400	22.700	23.800	19.251	4,586,938
2021-11-16	23.100	23.390	22.810	23.000	18.604	3,617,197
2021-11-15	23.240	23.760	23.080	23.120	18.701	3,638,265
2021-11-12	22.750	23.440	22.490	23.190	18.758	4,646,703
2021-11-11	22.750	22.960	22.310	22.600	18.281	4,006,171
2021-11-10	22.420	22.890	22.170	22.750	18.402	4,726,548

← NewerPage 20 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.