Zhuhai Kles Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 30.600 | 31.920 | 30.500 | 31.520 | 31.195 | 1,326,060 |
| 2024-07-18 | 30.010 | 30.960 | 29.500 | 30.800 | 30.482 | 1,702,040 |
| 2024-07-17 | 32.720 | 33.390 | 31.320 | 31.400 | 31.076 | 2,147,596 |
| 2024-07-16 | 34.120 | 34.490 | 32.680 | 33.310 | 32.967 | 2,351,050 |
| 2024-07-15 | 37.000 | 37.000 | 34.600 | 34.780 | 34.421 | 1,663,240 |
| 2024-07-12 | 35.670 | 36.500 | 35.010 | 35.800 | 35.431 | 2,311,480 |
| 2024-07-11 | 35.000 | 36.120 | 34.250 | 35.920 | 35.550 | 2,551,240 |
| 2024-07-10 | 34.880 | 35.380 | 34.100 | 34.210 | 33.857 | 2,059,921 |
| 2024-07-09 | 33.870 | 35.270 | 33.540 | 35.160 | 34.798 | 2,426,071 |
| 2024-07-08 | 35.120 | 35.140 | 33.610 | 33.890 | 33.541 | 1,869,560 |
| 2024-07-05 | 35.530 | 35.610 | 34.000 | 34.810 | 34.451 | 2,179,551 |
| 2024-07-04 | 37.000 | 37.600 | 35.390 | 35.900 | 35.530 | 2,456,236 |
| 2024-07-03 | 38.920 | 39.280 | 36.520 | 37.400 | 37.014 | 3,137,946 |
| 2024-07-02 | 40.860 | 41.600 | 38.360 | 39.400 | 38.994 | 4,058,680 |
| 2024-07-01 | 43.520 | 43.660 | 41.020 | 42.560 | 42.121 | 4,755,937 |
| 2024-06-28 | 38.000 | 44.770 | 37.600 | 44.000 | 43.546 | 6,484,318 |
| 2024-06-27 | 38.000 | 43.870 | 37.200 | 40.040 | 39.627 | 5,454,832 |
| 2024-06-26 | 37.000 | 38.680 | 35.280 | 38.600 | 38.202 | 3,343,407 |
| 2024-06-25 | 38.210 | 39.930 | 37.000 | 38.700 | 38.301 | 4,446,570 |
| 2024-06-24 | 35.360 | 41.130 | 35.360 | 40.810 | 40.389 | 5,859,866 |
| 2024-06-21 | 38.000 | 38.010 | 35.060 | 35.770 | 35.401 | 4,004,335 |
| 2024-06-20 | 37.810 | 42.500 | 37.250 | 39.990 | 39.578 | 5,954,206 |
| 2024-06-19 | 39.680 | 44.800 | 39.100 | 40.720 | 40.300 | 7,456,545 |
| 2024-06-18 | 32.640 | 38.760 | 32.620 | 38.760 | 38.360 | 4,293,954 |
| 2024-06-17 | 29.890 | 36.090 | 29.670 | 32.300 | 31.967 | 3,435,343 |
| 2024-06-14 | 29.690 | 30.260 | 29.120 | 30.080 | 29.770 | 564,120 |
| 2024-06-13 | 29.680 | 29.980 | 29.180 | 29.710 | 29.404 | 568,920 |
| 2024-06-12 | 28.620 | 29.500 | 28.610 | 29.210 | 28.909 | 462,131 |
| 2024-06-11 | 28.220 | 28.780 | 27.270 | 28.730 | 28.434 | 491,680 |
| 2024-06-07 | 27.500 | 28.300 | 27.250 | 28.150 | 27.860 | 629,060 |
| 2024-06-06 | 28.450 | 29.280 | 26.620 | 26.990 | 26.712 | 820,532 |
| 2024-06-05 | 28.810 | 29.540 | 28.300 | 28.330 | 28.038 | 550,914 |
| 2024-06-04 | 29.810 | 30.270 | 28.760 | 29.200 | 28.899 | 1,021,084 |
| 2024-06-03 | 30.790 | 31.980 | 30.090 | 30.450 | 30.136 | 1,042,328 |
| 2024-05-31 | 29.730 | 31.240 | 29.730 | 31.070 | 30.750 | 928,726 |
| 2024-05-30 | 30.040 | 30.340 | 29.300 | 29.890 | 29.582 | 673,206 |
| 2024-05-29 | 29.320 | 30.470 | 29.320 | 30.130 | 29.819 | 794,616 |
| 2024-05-28 | 29.710 | 30.350 | 29.600 | 29.800 | 29.137 | 1,035,931 |
| 2024-05-27 | 31.660 | 32.300 | 29.830 | 30.450 | 29.772 | 2,162,040 |
| 2024-05-24 | 32.000 | 36.050 | 31.660 | 33.380 | 32.637 | 3,065,959 |
| 2024-05-23 | 32.310 | 32.480 | 30.900 | 31.110 | 30.417 | 603,040 |
| 2024-05-22 | 30.670 | 31.540 | 30.630 | 31.530 | 30.828 | 358,814 |
| 2024-05-21 | 32.000 | 32.080 | 30.920 | 31.140 | 30.447 | 441,895 |
| 2024-05-20 | 31.770 | 32.130 | 31.400 | 31.730 | 31.024 | 482,940 |
| 2024-05-17 | 30.970 | 31.750 | 30.600 | 31.750 | 31.043 | 444,812 |
| 2024-05-16 | 30.480 | 31.350 | 30.350 | 30.900 | 30.212 | 361,270 |
| 2024-05-15 | 31.300 | 31.310 | 30.010 | 30.300 | 29.625 | 354,610 |
| 2024-05-14 | 30.460 | 30.930 | 30.170 | 30.460 | 29.782 | 322,100 |
| 2024-05-13 | 31.200 | 31.200 | 29.630 | 29.910 | 29.244 | 407,460 |
| 2024-05-10 | 32.380 | 32.400 | 31.100 | 31.210 | 30.515 | 427,900 |
| 2024-05-09 | 31.850 | 32.290 | 31.410 | 32.010 | 31.297 | 333,880 |
| 2024-05-08 | 32.500 | 32.500 | 31.520 | 31.570 | 30.867 | 398,960 |
| 2024-05-07 | 32.550 | 32.550 | 31.910 | 32.440 | 31.718 | 406,947 |
| 2024-05-06 | 31.600 | 32.320 | 31.600 | 32.130 | 31.415 | 447,990 |
| 2024-04-30 | 32.020 | 32.150 | 31.080 | 31.440 | 30.740 | 405,030 |
| 2024-04-29 | 30.620 | 31.950 | 30.620 | 31.830 | 31.121 | 534,120 |
| 2024-04-26 | 30.270 | 31.000 | 29.870 | 30.690 | 30.007 | 488,270 |
| 2024-04-25 | 30.050 | 30.630 | 29.880 | 30.400 | 29.723 | 405,200 |
| 2024-04-24 | 29.000 | 30.330 | 28.790 | 30.270 | 29.596 | 581,140 |
| 2024-04-23 | 28.500 | 29.350 | 28.210 | 29.130 | 28.481 | 472,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.2400 CNY |
| 2025-05-28 | 0.2000 CNY |
| 2024-05-29 | 0.3600 CNY |
| 2023-05-26 | 1.8200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.