Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	39.410	40.200	38.690	39.400	39.400	940,270
2026-07-14	39.360	40.210	38.170	39.420	39.420	1,067,432
2026-07-13	41.980	42.290	39.320	39.320	39.320	1,284,330
2026-07-10	41.930	43.450	41.650	41.940	41.940	1,072,481
2026-07-09	41.490	42.430	39.960	41.920	41.920	1,260,865
2026-07-08	43.850	44.890	41.380	41.970	41.970	1,658,774
2026-07-07	46.890	47.110	43.900	43.960	43.960	1,263,868
2026-07-06	46.850	48.460	45.500	47.210	47.210	1,632,410
2026-07-03	47.280	48.100	46.200	46.530	46.530	1,824,621
2026-07-02	48.800	50.300	47.000	47.440	47.440	1,450,370
2026-07-01	48.580	49.500	47.910	49.090	49.090	1,267,530
2026-06-30	47.550	49.300	47.000	48.660	48.660	1,119,100
2026-06-29	48.900	50.330	46.320	47.330	47.330	1,474,067
2026-06-26	50.500	50.500	47.700	48.900	48.900	1,600,820
2026-06-25	52.460	54.130	50.210	51.010	51.010	2,285,160
2026-06-24	54.670	55.040	52.000	52.820	52.820	2,461,345
2026-06-23	53.230	57.570	53.220	55.980	55.980	2,821,225
2026-06-22	53.660	56.740	51.920	54.120	54.120	2,514,061
2026-06-18	54.280	57.370	52.140	54.520	54.520	2,718,598
2026-06-17	57.330	59.020	54.030	54.330	54.330	3,105,425
2026-06-16	54.020	58.770	54.020	58.230	58.230	3,308,805
2026-06-15	48.050	54.400	48.050	53.990	53.990	2,872,490
2026-06-12	51.260	52.500	48.320	49.040	49.040	1,837,851
2026-06-11	50.730	51.970	48.500	50.250	50.250	1,750,412
2026-06-10	50.250	52.440	49.580	50.720	50.720	1,970,810
2026-06-09	50.200	52.500	49.830	51.100	51.100	2,271,629
2026-06-08	50.480	54.500	49.580	50.110	50.110	3,177,035
2026-06-05	47.310	52.650	45.820	51.900	51.900	3,210,908
2026-06-04	47.310	49.270	45.900	47.710	47.710	1,855,044
2026-06-03	46.120	50.000	45.460	47.500	47.500	1,796,980
2026-06-02	46.110	46.740	44.990	46.030	46.030	1,079,514
2026-06-01	46.100	47.370	45.600	46.050	46.050	1,005,185
2026-05-29	47.900	48.300	45.810	46.100	46.100	1,110,035
2026-05-28	47.270	48.480	46.600	47.960	47.960	752,095
2026-05-27	49.220	49.380	46.350	47.480	47.480	1,088,830
2026-05-26	51.140	51.140	49.100	49.360	49.120	1,089,190
2026-05-25	51.850	52.520	49.580	51.410	51.160	1,135,226
2026-05-22	49.480	52.480	49.000	51.740	51.488	967,530
2026-05-21	51.950	52.500	48.860	49.080	48.841	975,315
2026-05-20	52.300	52.500	51.510	52.320	52.066	619,640
2026-05-19	52.420	53.190	51.280	52.700	52.444	813,240
2026-05-18	52.250	52.680	51.100	52.620	52.364	809,420
2026-05-15	52.910	53.300	51.800	52.250	51.996	1,218,700
2026-05-14	53.460	53.990	52.520	52.910	52.653	977,595
2026-05-13	53.240	53.930	52.710	53.190	52.931	1,283,430
2026-05-12	55.370	55.500	52.660	53.230	52.971	1,741,768
2026-05-11	53.140	56.120	52.730	55.750	55.479	1,952,330
2026-05-08	52.550	53.080	52.230	53.020	52.762	1,003,650
2026-05-07	52.520	53.300	52.000	52.900	52.643	1,133,600
2026-05-06	52.100	53.480	51.600	52.550	52.295	1,513,580
2026-04-30	51.350	52.590	50.730	51.500	51.250	1,463,143
2026-04-29	50.690	51.310	49.800	50.820	50.573	1,277,990
2026-04-28	53.920	53.920	50.090	51.150	50.901	1,744,010
2026-04-27	50.900	51.190	49.910	50.780	50.533	1,479,150
2026-04-24	51.000	51.380	49.180	50.950	50.702	1,734,972
2026-04-23	51.880	52.790	50.600	50.660	50.414	1,375,266
2026-04-22	50.450	52.800	50.000	51.870	51.618	1,522,002
2026-04-21	50.540	50.630	49.490	50.340	50.095	1,458,359
2026-04-20	51.300	51.500	50.000	50.340	50.095	1,989,585
2026-04-17	49.520	53.480	49.010	51.300	51.051	3,175,669

← NewerPage 2 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.