Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	76.510	76.990	74.560	75.500	75.500	29,235,570
2025-01-21	72.500	79.000	71.380	78.600	78.600	44,669,404
2025-01-20	74.750	74.930	71.700	72.180	72.180	28,403,756
2025-01-17	72.510	76.800	72.350	73.740	73.740	32,864,706
2025-01-16	72.110	77.000	72.000	73.270	73.270	33,312,547
2025-01-15	72.500	74.010	70.900	72.380	72.380	29,641,227
2025-01-14	66.120	72.670	66.120	72.590	72.590	36,318,686
2025-01-13	71.000	73.760	66.200	66.900	66.900	40,352,446
2025-01-10	75.490	80.990	73.500	73.550	73.550	43,502,663
2025-01-09	75.000	81.830	74.120	77.490	77.490	49,457,425
2025-01-08	71.500	79.480	70.900	77.500	77.500	54,750,498
2025-01-07	69.210	72.250	68.490	72.250	72.250	37,167,245
2025-01-06	67.000	70.880	66.010	70.160	70.160	31,610,992
2025-01-03	69.590	69.880	63.000	67.620	67.620	39,434,286
2025-01-02	65.430	71.060	64.300	69.680	69.680	48,398,208
2024-12-31	68.300	68.980	64.480	64.600	64.600	21,161,678
2024-12-30	66.760	68.840	64.950	67.210	67.210	17,817,671
2024-12-27	68.960	69.370	67.010	67.200	67.200	18,996,400
2024-12-26	66.280	69.400	66.030	68.500	68.500	26,363,058
2024-12-25	68.890	69.880	65.880	66.170	66.170	26,639,632
2024-12-24	69.750	71.230	66.800	69.460	69.460	33,165,804
2024-12-23	71.590	71.590	68.180	68.700	68.700	29,435,577
2024-12-20	67.510	74.310	67.510	72.100	72.100	48,652,517
2024-12-19	68.500	71.080	68.500	68.680	68.680	41,117,469
2024-12-18	71.000	71.500	67.500	68.490	68.490	31,725,609
2024-12-17	73.300	73.800	68.850	69.990	69.990	37,798,379
2024-12-16	76.000	78.000	73.030	73.700	73.700	43,341,337
2024-12-13	81.000	84.000	76.950	77.500	77.500	57,471,477
2024-12-12	82.500	88.660	82.000	82.850	82.850	59,900,225
2024-12-11	83.000	88.000	76.020	84.690	84.690	65,654,839
2024-12-10	75.180	80.100	73.850	80.100	80.100	24,553,144
2024-12-09	65.150	72.820	64.500	72.820	72.820	47,870,414
2024-12-06	63.000	68.510	59.000	66.200	66.200	55,806,466
2024-12-05	56.900	62.280	56.890	62.280	62.280	42,985,594
2024-12-04	51.680	58.270	51.680	56.620	56.620	46,674,766
2024-12-03	53.500	56.780	52.970	52.970	52.970	40,047,822
2024-12-02	52.000	56.140	51.080	53.600	53.600	46,901,145
2024-11-29	46.610	51.040	46.500	51.040	51.040	33,543,140
2024-11-28	46.000	49.390	45.500	46.400	46.400	24,949,187
2024-11-27	44.530	47.270	44.270	46.840	46.840	23,880,291
2024-11-26	48.700	49.710	46.090	46.090	46.090	30,182,818
2024-11-25	46.260	51.210	43.850	51.210	51.210	37,597,679
2024-11-22	45.000	49.450	44.080	46.550	46.550	41,529,610
2024-11-21	46.600	48.880	45.140	45.800	45.800	42,814,722
2024-11-20	44.520	46.370	44.090	46.370	46.370	19,410,951
2024-11-19	38.320	42.150	38.320	42.150	42.150	28,501,465
2024-11-18	39.000	40.350	37.760	38.320	38.320	17,012,692
2024-11-15	41.390	42.580	38.690	38.840	38.840	22,668,868
2024-11-14	42.100	44.690	42.000	42.130	42.130	26,355,295
2024-11-13	40.100	41.600	39.030	41.600	41.600	17,323,092
2024-11-12	42.500	42.850	39.990	40.350	40.350	20,754,633
2024-11-11	40.510	43.800	40.500	42.650	42.650	27,991,336
2024-11-08	39.830	43.700	39.830	41.940	41.940	30,463,179
2024-11-07	40.620	41.290	38.660	39.730	39.730	28,707,439
2024-11-06	40.720	44.000	40.000	40.620	40.620	43,611,989
2024-11-05	37.990	40.270	37.400	40.270	40.270	40,378,372
2024-11-04	35.000	36.610	35.000	36.610	36.610	9,148,399
2024-11-01	33.330	34.500	33.100	33.280	33.280	17,859,225
2024-10-31	32.050	34.290	31.160	33.510	33.510	20,960,932
2024-10-30	32.480	32.840	31.500	32.070	32.070	15,485,278

← NewerPage 8 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.