Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	48.770	49.800	48.030	49.510	49.269	1,180,537
2026-04-15	47.800	49.310	47.300	48.680	48.443	1,155,230
2026-04-14	47.270	47.740	46.970	47.650	47.418	782,437
2026-04-13	46.960	47.370	46.790	47.270	47.040	675,250
2026-04-10	47.110	47.640	46.320	46.960	46.732	766,350
2026-04-09	47.000	47.250	46.170	46.880	46.652	705,332
2026-04-08	45.880	47.420	44.980	47.120	46.891	909,550
2026-04-07	43.600	45.200	43.330	44.680	44.463	840,880
2026-04-03	45.000	45.000	42.820	43.250	43.040	658,895
2026-04-02	45.540	45.820	43.930	44.360	44.144	807,357
2026-04-01	46.000	46.430	45.350	45.790	45.567	867,100
2026-03-31	45.600	46.500	44.680	44.790	44.572	725,436
2026-03-30	45.060	45.740	44.600	45.540	45.319	676,597
2026-03-27	43.780	45.540	43.480	45.540	45.319	870,330
2026-03-26	45.640	45.980	43.870	44.190	43.975	1,111,870
2026-03-25	43.670	45.940	43.670	45.300	45.080	1,205,200
2026-03-24	42.700	43.800	41.700	43.580	43.368	1,279,950
2026-03-23	43.870	43.980	40.700	41.490	41.288	1,680,533
2026-03-20	47.020	48.700	44.500	44.680	44.463	1,524,300
2026-03-19	48.000	49.500	46.220	46.600	46.373	1,197,937
2026-03-18	45.930	48.130	45.930	48.000	47.767	1,371,671
2026-03-17	48.410	48.690	45.700	45.870	45.647	1,246,950
2026-03-16	48.480	48.820	47.430	48.340	48.105	987,647
2026-03-13	49.220	49.880	48.300	48.320	48.085	1,389,966
2026-03-12	50.290	51.360	48.890	49.480	49.239	1,538,830
2026-03-11	50.700	51.160	49.360	49.620	49.379	1,529,509
2026-03-10	48.700	50.450	48.160	50.150	49.906	1,696,000
2026-03-09	47.790	48.300	46.300	47.780	47.548	1,457,600
2026-03-06	46.650	49.080	46.600	48.600	48.364	1,435,344
2026-03-05	48.400	48.700	46.620	46.950	46.722	1,072,001
2026-03-04	47.000	48.090	45.470	47.350	47.120	1,613,442
2026-03-03	47.070	49.580	47.070	47.330	47.100	2,539,610
2026-03-02	47.520	48.480	45.850	46.530	46.304	2,024,300
2026-02-27	49.460	49.460	47.880	48.200	47.966	1,793,760
2026-02-26	48.780	49.770	47.800	49.740	49.498	1,197,320
2026-02-25	49.680	50.000	48.460	48.760	48.523	1,004,640
2026-02-24	49.110	49.980	48.690	49.500	49.259	1,311,801
2026-02-13	49.000	49.590	48.310	48.310	48.075	1,174,302
2026-02-12	48.790	49.750	48.210	49.180	48.941	1,358,039
2026-02-11	49.150	49.360	48.080	48.750	48.513	1,323,058
2026-02-10	49.400	49.550	48.000	48.310	48.075	1,735,321
2026-02-09	48.300	50.190	47.250	49.090	48.851	2,856,516
2026-02-06	46.260	50.470	46.260	48.300	48.065	3,857,585
2026-02-05	48.350	52.680	47.840	50.210	49.966	4,403,089
2026-02-04	47.780	49.510	47.460	48.440	48.205	1,649,894
2026-02-03	45.960	48.280	45.540	47.700	47.468	1,434,638
2026-02-02	45.590	46.950	45.380	45.590	45.368	1,185,052
2026-01-30	44.930	45.980	44.290	45.590	45.368	985,248
2026-01-29	44.700	45.760	44.100	44.470	44.254	978,928
2026-01-28	46.450	46.910	44.400	44.940	44.722	1,055,736
2026-01-27	46.510	46.700	44.750	46.450	46.224	892,496
2026-01-26	47.270	47.330	45.950	46.500	46.274	828,675
2026-01-23	47.180	47.300	46.220	47.270	47.040	634,030
2026-01-22	46.660	47.500	46.620	47.000	46.772	678,087
2026-01-21	46.000	46.900	45.720	46.700	46.473	838,158
2026-01-20	47.030	47.500	45.510	46.150	45.926	1,020,170
2026-01-19	46.620	47.550	46.020	46.780	46.553	1,072,118
2026-01-16	46.580	47.110	45.830	46.850	46.622	1,155,460
2026-01-15	46.000	47.380	45.510	46.790	46.563	1,580,630
2026-01-14	45.210	46.310	44.260	46.310	46.085	1,753,674

← NewerPage 3 of 4 · 240 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.