Zhuhai Kles Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 28.410 | 28.950 | 27.190 | 28.380 | 27.748 | 369,020 |
| 2024-04-19 | 28.870 | 29.680 | 28.240 | 28.310 | 27.680 | 452,010 |
| 2024-04-18 | 29.310 | 29.590 | 28.520 | 28.730 | 28.090 | 664,721 |
| 2024-04-17 | 26.980 | 29.730 | 26.510 | 29.400 | 28.745 | 913,269 |
| 2024-04-16 | 29.010 | 29.050 | 25.620 | 26.040 | 25.460 | 833,690 |
| 2024-04-15 | 31.500 | 32.420 | 28.580 | 29.330 | 28.677 | 969,802 |
| 2024-04-12 | 32.280 | 32.850 | 31.890 | 32.150 | 31.434 | 399,800 |
| 2024-04-11 | 31.780 | 32.840 | 31.730 | 32.280 | 31.561 | 414,200 |
| 2024-04-10 | 32.980 | 33.070 | 31.600 | 31.900 | 31.190 | 483,027 |
| 2024-04-09 | 32.660 | 33.270 | 32.530 | 33.030 | 32.295 | 383,082 |
| 2024-04-08 | 33.990 | 34.000 | 32.600 | 32.670 | 31.943 | 528,971 |
| 2024-04-03 | 34.740 | 35.300 | 33.610 | 33.990 | 33.233 | 537,080 |
| 2024-04-02 | 35.040 | 35.400 | 34.500 | 35.000 | 34.221 | 661,275 |
| 2024-04-01 | 34.520 | 35.180 | 34.050 | 35.040 | 34.260 | 700,708 |
| 2024-03-29 | 33.000 | 34.920 | 32.820 | 34.550 | 33.781 | 960,750 |
| 2024-03-28 | 32.130 | 33.780 | 32.000 | 33.170 | 32.431 | 911,357 |
| 2024-03-27 | 33.910 | 34.130 | 32.150 | 32.150 | 31.434 | 856,051 |
| 2024-03-26 | 33.950 | 34.740 | 33.500 | 34.060 | 33.302 | 672,840 |
| 2024-03-25 | 36.000 | 36.500 | 33.710 | 33.950 | 33.194 | 1,186,264 |
| 2024-03-22 | 37.000 | 37.440 | 35.820 | 36.270 | 35.462 | 1,050,639 |
| 2024-03-21 | 37.570 | 38.200 | 37.200 | 37.330 | 36.499 | 1,089,104 |
| 2024-03-20 | 37.660 | 38.400 | 37.210 | 37.560 | 36.724 | 1,176,302 |
| 2024-03-19 | 37.800 | 38.290 | 37.470 | 38.040 | 37.193 | 1,247,190 |
| 2024-03-18 | 36.770 | 38.850 | 36.650 | 38.450 | 37.594 | 2,045,739 |
| 2024-03-15 | 35.400 | 36.470 | 35.210 | 36.450 | 35.638 | 915,098 |
| 2024-03-14 | 36.670 | 36.990 | 34.830 | 35.500 | 34.710 | 1,422,682 |
| 2024-03-13 | 38.220 | 38.450 | 36.600 | 37.110 | 36.284 | 1,953,121 |
| 2024-03-12 | 38.070 | 41.110 | 37.700 | 38.620 | 37.760 | 3,392,989 |
| 2024-03-11 | 34.090 | 36.380 | 33.390 | 36.160 | 35.355 | 1,831,565 |
| 2024-03-08 | 33.760 | 34.690 | 33.760 | 34.430 | 33.663 | 820,844 |
| 2024-03-07 | 35.010 | 35.930 | 33.850 | 34.050 | 33.292 | 833,288 |
| 2024-03-06 | 34.120 | 35.350 | 34.000 | 34.900 | 34.123 | 805,485 |
| 2024-03-05 | 35.520 | 35.750 | 34.290 | 34.310 | 33.546 | 924,768 |
| 2024-03-04 | 34.980 | 36.610 | 34.250 | 35.750 | 34.954 | 1,395,527 |
| 2024-03-01 | 34.860 | 36.800 | 34.150 | 35.250 | 34.465 | 1,431,890 |
| 2024-02-29 | 32.500 | 34.880 | 32.080 | 34.600 | 33.830 | 1,250,528 |
| 2024-02-28 | 37.700 | 38.490 | 33.000 | 33.100 | 32.363 | 2,193,486 |
| 2024-02-27 | 36.060 | 39.060 | 34.500 | 38.400 | 37.545 | 2,703,217 |
| 2024-02-26 | 36.990 | 39.680 | 33.700 | 36.370 | 35.560 | 2,905,668 |
| 2024-02-23 | 31.350 | 37.810 | 30.580 | 36.130 | 35.326 | 2,593,289 |
| 2024-02-22 | 29.050 | 33.810 | 29.000 | 31.510 | 30.808 | 1,526,106 |
| 2024-02-21 | 28.200 | 30.280 | 28.100 | 29.170 | 28.521 | 736,071 |
| 2024-02-20 | 28.450 | 29.070 | 28.000 | 28.800 | 28.159 | 786,390 |
| 2024-02-19 | 26.140 | 29.270 | 26.140 | 28.750 | 28.110 | 1,082,754 |
| 2024-02-08 | 23.470 | 27.390 | 23.140 | 26.090 | 25.509 | 940,183 |
| 2024-02-07 | 25.990 | 26.000 | 23.500 | 23.810 | 23.280 | 918,270 |
| 2024-02-06 | 24.430 | 26.390 | 22.770 | 25.580 | 25.010 | 984,605 |
| 2024-02-05 | 29.000 | 29.080 | 24.580 | 25.500 | 24.932 | 1,077,877 |
| 2024-02-02 | 31.350 | 32.310 | 28.590 | 29.570 | 28.912 | 663,030 |
| 2024-02-01 | 31.860 | 32.260 | 30.760 | 31.660 | 30.955 | 490,741 |
| 2024-01-31 | 33.920 | 34.060 | 31.860 | 31.860 | 31.151 | 500,688 |
| 2024-01-30 | 35.370 | 35.980 | 33.990 | 34.110 | 33.351 | 523,780 |
| 2024-01-29 | 37.680 | 37.880 | 35.900 | 36.000 | 35.198 | 518,590 |
| 2024-01-26 | 37.370 | 37.800 | 36.670 | 36.730 | 35.912 | 451,050 |
| 2024-01-25 | 35.410 | 36.950 | 35.050 | 36.920 | 36.098 | 461,350 |
| 2024-01-24 | 35.210 | 35.800 | 33.850 | 35.300 | 34.514 | 634,330 |
| 2024-01-23 | 35.500 | 36.300 | 35.000 | 35.270 | 34.485 | 608,640 |
| 2024-01-22 | 38.360 | 38.370 | 35.500 | 35.720 | 34.925 | 568,872 |
| 2024-01-19 | 38.600 | 39.180 | 38.050 | 38.360 | 37.506 | 398,220 |
| 2024-01-18 | 39.260 | 39.400 | 37.620 | 38.650 | 37.789 | 520,329 |
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.