Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	66.550	67.550	66.430	67.390	67.390	5,840,995
2025-10-23	66.930	66.930	64.750	66.220	66.220	4,222,449
2025-10-22	65.750	67.390	65.130	66.680	66.680	5,930,036
2025-10-21	65.650	65.980	64.520	65.950	65.950	5,195,208
2025-10-20	65.000	65.800	64.490	65.050	65.050	4,975,993
2025-10-17	66.130	66.400	63.810	63.860	63.860	6,266,480
2025-10-16	66.550	67.080	66.010	66.120	66.120	7,973,737
2025-10-15	67.060	69.320	66.060	68.720	68.720	7,503,211
2025-10-14	71.840	71.850	67.000	67.060	67.060	9,656,265
2025-10-13	68.800	70.840	68.400	70.680	70.680	8,614,079
2025-10-10	75.810	76.890	72.220	72.840	72.840	10,429,047
2025-10-09	76.050	76.750	74.680	75.980	75.980	8,959,556
2025-09-30	77.240	77.250	75.830	76.040	76.040	7,439,181
2025-09-29	74.970	77.180	74.750	76.580	76.580	8,973,902
2025-09-26	76.900	76.900	74.600	74.640	74.640	9,047,238
2025-09-25	77.250	79.090	76.400	77.770	77.770	12,552,591
2025-09-24	75.040	77.400	73.700	77.250	77.250	11,481,109
2025-09-23	76.640	77.480	73.500	75.560	75.560	13,601,704
2025-09-22	75.490	77.330	75.490	77.040	77.040	10,341,047
2025-09-19	79.900	79.900	75.270	75.940	75.940	21,146,785
2025-09-18	82.090	84.490	78.480	81.440	81.440	32,578,075
2025-09-17	78.410	83.970	77.900	80.490	80.490	27,108,821
2025-09-16	75.140	80.200	73.900	79.200	79.200	27,765,986
2025-09-15	72.860	75.490	72.490	73.980	73.980	16,236,704
2025-09-12	72.650	74.200	72.270	72.930	72.930	13,476,893
2025-09-11	70.000	72.930	69.210	72.720	72.720	15,067,591
2025-09-10	71.010	71.710	69.740	70.130	70.130	8,877,171
2025-09-09	71.500	72.470	70.450	71.110	71.110	9,810,568
2025-09-08	69.080	72.870	68.830	72.150	72.150	17,180,192
2025-09-05	66.290	68.940	66.120	68.700	68.700	9,977,430
2025-09-04	69.560	70.300	64.980	66.320	66.320	13,030,495
2025-09-03	73.250	73.650	69.370	69.560	69.560	14,539,642
2025-09-02	72.400	74.870	68.030	73.160	73.160	24,678,841
2025-09-01	72.880	73.940	70.580	71.640	71.640	9,531,517
2025-08-29	72.990	73.980	71.380	72.190	72.190	13,049,524
2025-08-28	70.800	71.860	69.100	71.380	71.380	12,128,204
2025-08-27	72.060	74.700	70.990	71.000	71.000	16,234,776
2025-08-26	73.180	73.210	71.550	72.280	72.280	11,181,783
2025-08-25	72.480	74.330	72.200	73.180	73.180	16,948,712
2025-08-22	69.700	71.760	69.530	71.540	71.540	10,328,816
2025-08-21	72.010	72.140	69.930	70.190	70.190	10,840,810
2025-08-20	70.510	73.080	70.050	72.150	72.150	16,796,940
2025-08-19	70.000	72.300	68.300	70.500	70.500	16,933,880
2025-08-18	70.680	70.930	68.960	69.910	69.910	13,218,772
2025-08-15	67.770	70.000	67.700	69.560	69.560	14,159,863
2025-08-14	68.300	68.940	66.500	67.730	67.730	11,735,775
2025-08-13	67.600	68.360	67.180	68.300	68.300	8,135,023
2025-08-12	68.180	68.350	66.790	67.700	67.700	7,283,816
2025-08-11	67.200	70.000	67.200	68.110	68.110	10,257,056
2025-08-08	69.280	69.280	66.720	66.890	66.890	9,399,000
2025-08-07	69.070	69.490	67.980	69.270	69.270	11,722,037
2025-08-06	66.500	70.500	66.010	69.490	69.490	18,863,735
2025-08-05	66.110	66.460	65.280	66.200	66.200	6,923,510
2025-08-04	63.140	66.150	63.010	66.040	66.040	9,184,063
2025-08-01	64.090	64.770	62.880	63.400	63.400	4,881,530
2025-07-31	63.760	65.460	63.730	63.980	63.980	6,396,272
2025-07-30	65.010	65.030	63.630	64.060	64.060	5,571,373
2025-07-29	65.320	65.600	64.650	65.250	65.250	5,385,606
2025-07-28	65.800	66.880	65.360	65.520	65.520	6,095,868
2025-07-25	65.530	66.100	64.930	65.780	65.780	6,289,224

← NewerPage 5 of 21 · 1,218 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.