Keli Sensing Technology Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.780 | 22.480 | 21.670 | 22.420 | 18.135 | 5,013,520 |
| 2021-11-08 | 21.750 | 21.970 | 21.430 | 21.780 | 17.617 | 4,175,587 |
| 2021-11-05 | 22.090 | 22.250 | 21.400 | 21.810 | 17.642 | 4,480,953 |
| 2021-11-04 | 21.320 | 22.390 | 21.110 | 22.180 | 17.941 | 6,768,556 |
| 2021-11-03 | 21.760 | 22.150 | 21.110 | 21.200 | 17.148 | 10,971,445 |
| 2021-11-02 | 19.600 | 21.760 | 19.520 | 21.760 | 17.601 | 13,252,590 |
| 2021-11-01 | 18.960 | 19.940 | 18.780 | 19.780 | 16.000 | 10,115,245 |
| 2021-10-29 | 20.970 | 20.970 | 18.850 | 18.990 | 15.361 | 12,697,222 |
| 2021-10-28 | 21.000 | 21.290 | 20.500 | 20.940 | 16.938 | 1,789,099 |
| 2021-10-27 | 21.600 | 21.760 | 20.560 | 21.000 | 16.986 | 3,231,120 |
| 2021-10-26 | 21.880 | 21.920 | 21.500 | 21.600 | 17.472 | 1,860,590 |
| 2021-10-25 | 21.600 | 21.920 | 21.370 | 21.880 | 17.698 | 1,211,016 |
| 2021-10-22 | 22.080 | 22.100 | 21.500 | 21.510 | 17.399 | 2,439,408 |
| 2021-10-21 | 22.280 | 22.420 | 21.710 | 22.090 | 17.868 | 1,513,310 |
| 2021-10-20 | 22.500 | 22.840 | 22.010 | 22.230 | 17.981 | 1,733,839 |
| 2021-10-19 | 22.150 | 23.170 | 22.150 | 22.610 | 18.289 | 3,347,755 |
| 2021-10-18 | 21.950 | 22.330 | 21.650 | 22.130 | 17.900 | 1,661,899 |
| 2021-10-15 | 22.020 | 22.350 | 21.700 | 21.950 | 17.755 | 1,719,724 |
| 2021-10-14 | 21.800 | 22.220 | 21.600 | 22.030 | 17.819 | 1,644,864 |
← NewerPage 21 of 21 · 1,219 trading days
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.