Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	42.420	43.450	41.510	43.190	42.228	587,306
2023-10-23	42.790	43.070	41.500	41.720	40.791	381,190
2023-10-20	44.300	44.380	42.700	42.710	41.759	504,530
2023-10-19	43.600	45.440	43.500	43.720	42.747	733,207
2023-10-18	44.300	44.530	43.290	43.600	42.629	565,249
2023-10-17	45.250	45.500	44.320	44.530	43.539	675,956
2023-10-16	46.980	47.400	45.010	45.340	44.330	1,322,508
2023-10-13	45.890	49.690	45.710	47.460	46.403	1,845,358
2023-10-12	46.960	46.990	45.780	46.210	45.181	724,667
2023-10-11	46.030	47.300	45.280	46.950	45.905	891,171
2023-10-10	46.130	47.500	45.790	46.210	45.181	839,990
2023-10-09	45.460	46.290	45.460	45.990	44.966	695,140
2023-09-28	45.070	45.710	44.710	45.460	44.448	615,729
2023-09-27	45.160	45.500	44.510	44.800	43.803	558,205
2023-09-26	45.400	45.820	44.610	45.150	44.145	473,590
2023-09-25	46.870	46.870	45.270	45.400	44.389	619,892
2023-09-22	43.850	46.200	43.540	46.150	45.122	1,073,788
2023-09-21	44.270	45.250	43.780	43.850	42.874	660,390
2023-09-20	44.090	44.980	44.070	44.070	43.089	479,240
2023-09-19	45.330	45.900	44.000	44.070	43.089	825,080
2023-09-18	44.300	46.380	44.300	45.660	44.643	1,213,830
2023-09-15	48.410	48.880	45.000	45.160	44.154	1,956,600
2023-09-14	46.960	49.920	46.640	47.730	46.667	2,534,290
2023-09-13	47.500	47.520	45.620	46.210	45.181	762,220
2023-09-12	46.940	47.450	46.610	47.440	46.384	755,650
2023-09-11	46.670	47.500	46.100	47.070	46.022	657,810
2023-09-08	45.960	47.230	45.390	46.670	45.631	537,260
2023-09-07	47.200	47.390	45.920	45.990	44.966	622,380
2023-09-06	46.480	47.480	46.000	47.380	46.325	761,670
2023-09-05	45.990	47.070	45.350	46.500	45.465	846,535
2023-09-04	46.000	46.520	45.270	45.790	44.770	599,312
2023-09-01	46.600	46.920	45.810	45.860	44.839	751,360
2023-08-31	45.680	47.600	45.310	46.870	45.826	1,221,712
2023-08-30	44.190	46.430	44.190	45.870	44.849	1,502,487
2023-08-29	41.720	44.620	41.030	44.230	43.245	1,747,942
2023-08-28	42.500	44.790	41.410	41.840	40.908	1,463,478
2023-08-25	44.710	44.720	40.900	41.220	40.302	2,559,515
2023-08-24	48.310	49.160	46.700	47.160	46.110	940,870
2023-08-23	50.170	50.170	48.000	48.000	46.931	1,095,741
2023-08-22	52.030	52.210	48.800	50.530	49.405	1,277,680
2023-08-21	51.480	52.540	51.350	51.450	50.304	949,955
2023-08-18	50.800	52.710	50.800	51.430	50.285	1,514,190
2023-08-17	49.300	51.800	48.560	51.100	49.962	1,181,975
2023-08-16	52.000	52.190	49.590	49.830	48.721	1,249,860
2023-08-15	51.400	52.250	51.100	51.930	50.774	1,114,396
2023-08-14	50.580	51.580	49.610	51.480	50.334	921,627
2023-08-11	51.800	51.800	50.520	51.000	49.864	1,212,830
2023-08-10	50.030	52.200	49.770	52.090	50.930	1,550,515
2023-08-09	50.780	50.930	49.600	50.080	48.965	682,680
2023-08-08	50.440	50.990	50.000	50.880	49.747	861,111
2023-08-07	49.080	50.850	49.000	50.430	49.307	845,730
2023-08-04	48.890	49.530	48.810	49.350	48.251	640,260
2023-08-03	50.870	50.870	48.890	48.990	47.899	1,283,830
2023-08-02	50.170	51.270	50.170	50.850	49.718	727,880
2023-08-01	50.840	50.970	50.040	50.400	49.278	691,590
2023-07-31	52.820	52.820	50.380	50.870	49.737	1,159,140
2023-07-28	52.340	52.560	51.400	52.130	50.969	723,692
2023-07-27	53.220	53.310	52.000	52.480	51.312	811,243
2023-07-26	55.180	55.360	52.550	52.960	51.781	1,352,541
2023-07-25	55.710	56.200	54.670	55.360	54.127	1,217,040

← NewerPage 13 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.