Keli Sensing Technology Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 64.160 | 65.010 | 63.350 | 64.130 | 64.130 | 8,435,888 |
| 2025-04-24 | 65.210 | 65.780 | 63.640 | 64.120 | 64.120 | 10,803,865 |
| 2025-04-23 | 63.000 | 66.200 | 62.700 | 65.200 | 65.200 | 18,292,208 |
| 2025-04-22 | 63.920 | 63.920 | 62.150 | 62.220 | 62.220 | 6,829,498 |
| 2025-04-21 | 60.300 | 64.220 | 60.020 | 63.920 | 63.920 | 11,064,450 |
| 2025-04-18 | 61.380 | 62.500 | 60.800 | 61.310 | 61.310 | 5,354,700 |
| 2025-04-17 | 61.890 | 63.210 | 61.710 | 61.780 | 61.780 | 6,809,800 |
| 2025-04-16 | 63.360 | 63.600 | 61.450 | 62.010 | 62.010 | 9,230,388 |
| 2025-04-15 | 63.310 | 64.530 | 62.070 | 63.550 | 63.550 | 12,933,356 |
| 2025-04-14 | 61.500 | 65.660 | 60.530 | 63.420 | 63.420 | 18,660,867 |
| 2025-04-11 | 57.350 | 60.660 | 57.000 | 59.830 | 59.830 | 11,132,517 |
| 2025-04-10 | 57.750 | 59.700 | 57.030 | 57.960 | 57.960 | 12,902,755 |
| 2025-04-09 | 52.100 | 56.650 | 49.500 | 56.000 | 56.000 | 15,864,106 |
| 2025-04-08 | 55.000 | 55.900 | 51.550 | 53.520 | 53.520 | 14,880,430 |
| 2025-04-07 | 57.000 | 59.900 | 56.620 | 56.620 | 56.620 | 5,564,451 |
| 2025-04-03 | 64.000 | 64.880 | 62.800 | 62.910 | 62.910 | 5,652,806 |
| 2025-04-02 | 64.900 | 65.480 | 64.400 | 64.620 | 64.620 | 5,274,900 |
| 2025-04-01 | 65.650 | 66.000 | 64.000 | 64.520 | 64.520 | 6,877,425 |
| 2025-03-31 | 65.800 | 66.300 | 63.200 | 65.240 | 65.240 | 13,068,702 |
| 2025-03-28 | 67.770 | 68.660 | 66.990 | 66.990 | 66.990 | 6,135,121 |
| 2025-03-27 | 68.360 | 69.490 | 67.540 | 68.130 | 68.130 | 6,652,488 |
| 2025-03-26 | 68.260 | 70.440 | 68.260 | 69.220 | 69.220 | 9,132,191 |
| 2025-03-25 | 70.400 | 70.680 | 67.760 | 67.950 | 67.950 | 6,937,056 |
| 2025-03-24 | 70.980 | 71.440 | 68.050 | 69.950 | 69.950 | 9,874,578 |
| 2025-03-21 | 73.390 | 73.800 | 70.400 | 71.450 | 71.450 | 12,381,337 |
| 2025-03-20 | 73.580 | 74.660 | 72.010 | 73.330 | 73.330 | 10,529,588 |
| 2025-03-19 | 73.730 | 74.480 | 72.120 | 73.610 | 73.610 | 10,027,117 |
| 2025-03-18 | 73.990 | 74.980 | 73.000 | 74.060 | 74.060 | 11,934,416 |
| 2025-03-17 | 72.980 | 74.330 | 71.510 | 73.630 | 73.630 | 12,853,804 |
| 2025-03-14 | 70.540 | 73.860 | 69.880 | 72.600 | 72.600 | 13,963,496 |
| 2025-03-13 | 74.000 | 74.280 | 69.700 | 70.540 | 70.540 | 17,503,163 |
| 2025-03-12 | 75.190 | 75.700 | 74.000 | 74.660 | 74.660 | 11,146,079 |
| 2025-03-11 | 75.310 | 76.700 | 73.470 | 75.050 | 75.050 | 15,535,169 |
| 2025-03-10 | 76.650 | 78.080 | 75.300 | 76.980 | 76.980 | 17,210,020 |
| 2025-03-07 | 75.100 | 76.770 | 74.550 | 75.350 | 75.350 | 14,761,447 |
| 2025-03-06 | 74.780 | 77.380 | 74.190 | 76.230 | 76.230 | 18,250,195 |
| 2025-03-05 | 72.940 | 74.820 | 72.450 | 74.490 | 74.490 | 15,697,672 |
| 2025-03-04 | 70.440 | 75.660 | 70.410 | 73.670 | 73.670 | 20,094,895 |
| 2025-03-03 | 76.300 | 78.010 | 71.220 | 72.540 | 72.540 | 29,772,373 |
| 2025-02-28 | 87.050 | 87.050 | 79.130 | 79.130 | 79.130 | 30,609,329 |
| 2025-02-27 | 84.000 | 89.500 | 83.740 | 87.920 | 87.920 | 36,809,166 |
| 2025-02-26 | 83.830 | 90.890 | 82.240 | 85.370 | 85.370 | 46,921,282 |
| 2025-02-25 | 86.880 | 88.880 | 83.000 | 83.300 | 83.300 | 44,510,178 |
| 2025-02-24 | 78.000 | 86.350 | 77.000 | 86.350 | 86.350 | 28,496,192 |
| 2025-02-21 | 77.200 | 79.860 | 76.910 | 78.500 | 78.500 | 23,328,190 |
| 2025-02-20 | 78.500 | 80.770 | 76.660 | 78.850 | 78.850 | 28,486,387 |
| 2025-02-19 | 73.620 | 80.000 | 73.550 | 79.130 | 79.130 | 33,210,095 |
| 2025-02-18 | 75.420 | 76.000 | 73.500 | 73.600 | 73.600 | 16,041,342 |
| 2025-02-17 | 72.970 | 76.000 | 72.630 | 75.410 | 75.410 | 20,711,513 |
| 2025-02-14 | 74.520 | 75.250 | 72.000 | 72.960 | 72.960 | 23,506,993 |
| 2025-02-13 | 80.810 | 81.500 | 75.610 | 75.660 | 75.660 | 28,418,139 |
| 2025-02-12 | 81.800 | 83.230 | 80.370 | 81.620 | 81.620 | 21,017,705 |
| 2025-02-11 | 80.140 | 83.480 | 79.500 | 82.400 | 82.400 | 24,204,035 |
| 2025-02-10 | 80.810 | 82.800 | 78.550 | 81.130 | 81.130 | 24,574,369 |
| 2025-02-07 | 80.480 | 85.680 | 79.100 | 82.000 | 82.000 | 37,764,281 |
| 2025-02-06 | 76.210 | 83.980 | 76.010 | 81.750 | 81.750 | 33,327,585 |
| 2025-02-05 | 76.800 | 80.000 | 75.290 | 77.770 | 77.770 | 24,454,849 |
| 2025-01-27 | 80.700 | 80.700 | 75.520 | 76.210 | 76.210 | 28,306,801 |
| 2025-01-24 | 75.990 | 83.330 | 75.060 | 81.870 | 81.870 | 39,887,442 |
| 2025-01-23 | 76.200 | 78.000 | 73.600 | 77.140 | 77.140 | 32,214,166 |
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.