Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	40.000	40.190	39.210	39.260	38.386	353,050
2024-01-16	40.930	41.000	39.570	40.010	39.119	720,300
2024-01-15	41.320	41.560	40.530	40.930	40.019	364,970
2024-01-12	41.640	42.420	41.300	41.350	40.429	394,681
2024-01-11	41.750	41.960	41.050	41.930	40.996	402,871
2024-01-10	41.950	42.180	41.080	41.200	40.283	375,230
2024-01-09	41.410	42.650	41.410	41.990	41.055	408,630
2024-01-08	42.710	42.750	41.430	41.540	40.615	454,350
2024-01-05	43.090	43.800	42.330	42.610	41.661	473,210
2024-01-04	43.140	43.510	42.750	43.140	42.179	276,060
2024-01-03	43.550	43.660	42.830	43.110	42.150	281,930
2024-01-02	43.640	43.880	43.530	43.690	42.717	416,813
2023-12-29	43.160	43.950	43.100	43.640	42.668	540,910
2023-12-28	41.400	43.600	40.810	43.220	42.258	973,536
2023-12-27	40.920	41.730	40.410	41.410	40.488	504,413
2023-12-26	41.890	41.980	40.650	40.690	39.784	531,980
2023-12-25	41.750	42.300	41.530	41.850	40.918	377,496
2023-12-22	42.700	43.150	41.750	42.000	41.065	583,350
2023-12-21	43.470	43.600	41.540	42.860	41.906	1,021,566
2023-12-20	43.020	44.700	43.020	43.480	42.512	1,125,582
2023-12-19	42.290	43.180	42.000	42.980	42.023	565,624
2023-12-18	42.820	43.300	42.150	42.190	41.251	508,897
2023-12-15	43.430	43.920	42.910	43.030	42.072	675,500
2023-12-14	43.510	44.300	43.020	43.600	42.629	961,880
2023-12-13	43.170	44.450	42.610	43.700	42.727	1,315,208
2023-12-12	44.060	44.100	42.810	43.150	42.189	1,342,827
2023-12-11	44.700	45.000	42.020	43.960	42.981	1,551,929
2023-12-08	43.800	45.430	43.700	44.820	43.822	1,993,021
2023-12-07	44.630	45.000	43.800	43.800	42.825	2,078,839
2023-12-06	45.450	46.000	44.020	45.290	44.282	3,766,515
2023-12-05	48.960	53.530	46.830	47.280	46.227	4,816,882
2023-12-04	44.720	46.180	44.480	45.800	44.780	779,452
2023-12-01	44.610	44.920	43.970	44.610	43.617	432,332
2023-11-30	45.650	45.800	44.260	44.740	43.744	517,630
2023-11-29	45.980	46.740	45.670	45.780	44.761	607,552
2023-11-28	45.360	46.480	45.010	46.420	45.386	735,833
2023-11-27	45.120	45.800	44.480	45.100	44.096	487,867
2023-11-24	45.720	45.720	44.550	44.890	43.891	585,830
2023-11-23	45.540	46.000	45.330	45.720	44.702	442,950
2023-11-22	46.190	46.330	45.490	45.550	44.536	430,440
2023-11-21	47.050	47.130	46.050	46.200	45.171	473,630
2023-11-20	46.840	46.850	46.030	46.800	45.758	463,930
2023-11-17	45.910	46.660	45.890	46.630	45.592	515,380
2023-11-16	46.640	46.870	46.050	46.060	45.034	481,980
2023-11-15	46.300	47.180	46.200	46.870	45.826	605,730
2023-11-14	46.250	46.760	45.810	46.280	45.250	426,050
2023-11-13	45.760	46.390	45.730	46.260	45.230	495,210
2023-11-10	46.110	46.340	45.220	45.700	44.682	520,472
2023-11-09	46.600	48.000	45.690	45.760	44.741	1,058,692
2023-11-08	45.950	46.170	45.200	46.110	45.083	647,032
2023-11-07	45.420	45.950	45.030	45.800	44.780	456,905
2023-11-06	44.500	45.550	44.500	45.470	44.458	556,755
2023-11-03	43.200	44.670	43.030	44.500	43.509	815,125
2023-11-02	43.740	44.440	43.000	43.200	42.238	456,317
2023-11-01	44.240	44.240	43.470	43.750	42.776	417,160
2023-10-31	44.390	44.860	43.610	43.910	42.932	479,740
2023-10-30	43.950	44.600	43.700	44.430	43.441	695,800
2023-10-27	43.510	44.500	42.960	44.290	43.304	584,390
2023-10-26	43.050	43.940	42.590	43.750	42.776	483,640
2023-10-25	43.680	43.900	42.920	43.340	42.375	462,840

← NewerPage 12 of 15 · 859 trading daysOlder →

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.