Keli Sensing Technology Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 33.780 | 34.150 | 32.900 | 32.990 | 32.990 | 11,038,665 |
| 2024-10-28 | 32.870 | 34.020 | 32.780 | 33.830 | 33.830 | 10,354,810 |
| 2024-10-25 | 33.460 | 33.770 | 32.780 | 33.310 | 33.310 | 10,900,553 |
| 2024-10-24 | 33.670 | 34.180 | 32.900 | 33.080 | 33.080 | 12,973,908 |
| 2024-10-23 | 34.680 | 35.200 | 33.930 | 34.220 | 34.220 | 18,225,798 |
| 2024-10-22 | 33.450 | 36.000 | 33.000 | 35.250 | 35.250 | 23,066,789 |
| 2024-10-21 | 33.600 | 34.510 | 33.270 | 33.550 | 33.550 | 18,218,304 |
| 2024-10-18 | 31.930 | 34.330 | 31.930 | 33.630 | 33.630 | 19,551,498 |
| 2024-10-17 | 31.900 | 32.880 | 31.850 | 32.280 | 32.280 | 13,517,380 |
| 2024-10-16 | 30.900 | 32.600 | 30.760 | 31.650 | 31.650 | 10,680,005 |
| 2024-10-15 | 32.220 | 33.300 | 31.600 | 31.600 | 31.600 | 13,709,016 |
| 2024-10-14 | 31.790 | 32.970 | 30.950 | 32.800 | 32.800 | 16,234,623 |
| 2024-10-11 | 32.850 | 33.710 | 31.270 | 31.900 | 31.900 | 19,247,504 |
| 2024-10-10 | 35.750 | 37.590 | 33.800 | 33.820 | 33.820 | 28,745,265 |
| 2024-10-09 | 33.200 | 37.800 | 32.550 | 35.770 | 35.770 | 32,822,142 |
| 2024-10-08 | 35.000 | 35.020 | 31.400 | 34.830 | 34.830 | 37,531,394 |
| 2024-09-30 | 30.800 | 32.070 | 29.550 | 31.840 | 31.840 | 31,249,828 |
| 2024-09-27 | 29.000 | 29.700 | 28.000 | 29.470 | 29.470 | 18,908,223 |
| 2024-09-26 | 26.290 | 28.990 | 26.290 | 28.360 | 28.360 | 25,258,415 |
| 2024-09-25 | 27.870 | 27.870 | 26.460 | 26.490 | 26.490 | 25,222,116 |
| 2024-09-24 | 25.800 | 27.480 | 25.530 | 27.370 | 27.370 | 24,374,759 |
| 2024-09-23 | 25.550 | 26.150 | 25.320 | 25.670 | 25.670 | 11,865,944 |
| 2024-09-20 | 25.880 | 26.150 | 25.230 | 25.620 | 25.620 | 15,003,800 |
| 2024-09-19 | 24.560 | 26.540 | 24.030 | 25.850 | 25.850 | 23,844,575 |
| 2024-09-18 | 23.680 | 24.350 | 23.410 | 24.190 | 24.190 | 8,674,200 |
| 2024-09-13 | 24.430 | 24.610 | 23.710 | 23.710 | 23.710 | 9,686,659 |
| 2024-09-12 | 25.180 | 25.240 | 24.210 | 24.310 | 24.310 | 11,338,199 |
| 2024-09-11 | 24.750 | 25.250 | 24.630 | 24.920 | 24.920 | 8,244,800 |
| 2024-09-10 | 25.000 | 25.160 | 24.270 | 24.970 | 24.970 | 12,880,540 |
| 2024-09-09 | 24.210 | 25.480 | 24.190 | 25.200 | 25.200 | 15,395,020 |
| 2024-09-06 | 24.450 | 25.070 | 24.170 | 24.530 | 24.530 | 12,304,999 |
| 2024-09-05 | 24.500 | 25.200 | 24.350 | 24.570 | 24.570 | 13,334,503 |
| 2024-09-04 | 24.380 | 24.990 | 24.180 | 24.490 | 24.490 | 17,798,667 |
| 2024-09-03 | 22.870 | 25.160 | 22.790 | 24.770 | 24.770 | 28,552,594 |
| 2024-09-02 | 24.030 | 24.030 | 22.830 | 22.870 | 22.870 | 10,327,340 |
| 2024-08-30 | 23.100 | 24.450 | 23.020 | 24.090 | 24.090 | 14,648,120 |
| 2024-08-29 | 21.950 | 23.790 | 21.700 | 23.220 | 23.220 | 15,176,103 |
| 2024-08-28 | 21.470 | 22.990 | 21.470 | 22.230 | 22.230 | 14,805,681 |
| 2024-08-27 | 21.580 | 22.680 | 21.170 | 21.640 | 21.640 | 9,532,340 |
| 2024-08-26 | 22.600 | 22.840 | 21.750 | 21.940 | 21.940 | 9,253,999 |
| 2024-08-23 | 22.480 | 22.850 | 22.230 | 22.380 | 22.380 | 10,305,194 |
| 2024-08-22 | 24.480 | 24.500 | 22.740 | 22.820 | 22.820 | 16,009,249 |
| 2024-08-21 | 24.800 | 25.480 | 23.860 | 24.220 | 24.220 | 17,642,246 |
| 2024-08-20 | 24.700 | 25.020 | 24.370 | 24.990 | 24.990 | 14,821,900 |
| 2024-08-19 | 25.380 | 25.800 | 24.600 | 24.740 | 24.740 | 17,573,143 |
| 2024-08-16 | 25.430 | 26.500 | 25.390 | 25.680 | 25.680 | 22,815,744 |
| 2024-08-15 | 24.300 | 25.940 | 24.300 | 25.730 | 25.730 | 25,410,891 |
| 2024-08-14 | 24.310 | 24.630 | 23.980 | 24.440 | 24.440 | 19,623,700 |
| 2024-08-13 | 22.520 | 24.770 | 22.480 | 24.110 | 24.110 | 24,933,380 |
| 2024-08-12 | 22.800 | 23.110 | 22.270 | 22.520 | 22.520 | 8,872,900 |
| 2024-08-09 | 23.350 | 23.630 | 22.890 | 22.900 | 22.900 | 9,564,500 |
| 2024-08-08 | 24.000 | 24.080 | 22.880 | 23.310 | 23.310 | 20,192,886 |
| 2024-08-07 | 24.900 | 25.450 | 24.400 | 24.520 | 24.520 | 23,233,424 |
| 2024-08-06 | 24.280 | 24.690 | 23.780 | 24.390 | 24.390 | 17,511,577 |
| 2024-08-05 | 23.500 | 25.050 | 23.420 | 23.920 | 23.920 | 21,899,200 |
| 2024-08-02 | 24.000 | 24.440 | 23.490 | 23.660 | 23.660 | 18,003,734 |
| 2024-08-01 | 23.800 | 24.560 | 23.470 | 24.150 | 24.150 | 31,121,854 |
| 2024-07-31 | 20.840 | 22.800 | 20.760 | 22.800 | 22.800 | 12,847,604 |
| 2024-07-30 | 20.360 | 21.460 | 19.990 | 20.730 | 20.730 | 8,067,710 |
| 2024-07-29 | 20.590 | 20.680 | 20.210 | 20.340 | 20.340 | 2,767,020 |
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.