Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	44.740	45.480	44.000	45.100	44.881	1,289,630
2026-01-12	43.500	44.800	43.080	44.470	44.254	1,094,135
2026-01-09	43.440	43.500	42.620	43.400	43.189	823,310
2026-01-08	42.570	43.710	42.020	43.320	43.109	1,131,147
2026-01-07	43.430	43.550	42.110	42.380	42.174	1,232,244
2026-01-06	44.770	44.770	43.050	43.300	43.090	1,281,930
2026-01-05	42.410	44.770	42.050	44.000	43.786	1,570,000
2025-12-31	41.580	42.090	41.000	42.020	41.816	795,007
2025-12-30	41.590	42.330	41.500	41.660	41.457	541,700
2025-12-29	42.000	42.490	41.540	42.060	41.856	599,050
2025-12-26	43.010	43.330	42.100	42.120	41.915	797,620
2025-12-25	41.770	43.250	41.540	43.000	42.791	800,820
2025-12-24	41.310	42.060	41.170	41.770	41.567	627,290
2025-12-23	41.400	41.680	41.080	41.320	41.119	599,020
2025-12-22	41.900	42.300	41.400	41.450	41.249	716,130
2025-12-19	41.470	42.280	41.470	41.500	41.298	728,154
2025-12-18	40.810	41.950	40.810	41.400	41.199	687,260
2025-12-17	41.300	41.930	40.450	41.240	41.040	888,280
2025-12-16	42.500	42.600	41.240	41.540	41.338	671,310
2025-12-15	42.400	43.380	41.810	42.490	42.283	868,237
2025-12-12	43.520	44.550	42.410	42.440	42.234	1,185,321
2025-12-11	45.960	46.280	43.510	43.520	43.308	1,740,439
2025-12-10	46.690	47.150	45.610	46.020	45.796	1,156,670
2025-12-09	47.020	48.360	46.510	46.740	46.513	1,810,856
2025-12-08	45.290	47.830	45.190	47.000	46.772	1,569,130
2025-12-05	44.230	45.290	43.890	45.180	44.960	805,400
2025-12-04	44.790	45.050	43.880	44.190	43.975	882,890
2025-12-03	45.780	46.370	44.580	44.790	44.572	1,051,430
2025-12-02	45.080	46.500	44.720	46.240	46.015	1,107,080
2025-12-01	45.240	46.360	45.070	45.340	45.120	816,110
2025-11-28	44.640	45.350	44.060	45.240	45.020	923,200
2025-11-27	43.500	45.100	43.300	44.620	44.403	1,196,293
2025-11-26	45.080	45.990	43.410	43.480	43.269	1,468,620
2025-11-25	43.570	45.670	43.290	45.200	44.980	1,159,060
2025-11-24	41.930	43.490	41.930	42.900	42.691	906,343
2025-11-21	43.800	44.690	41.620	41.740	41.537	1,078,571
2025-11-20	44.230	45.800	43.620	44.270	44.055	929,887
2025-11-19	46.150	46.210	43.850	43.910	43.697	986,150
2025-11-18	46.080	46.340	45.390	46.130	45.906	742,790
2025-11-17	45.960	46.500	45.400	45.910	45.687	823,471
2025-11-14	45.400	46.460	44.930	46.010	45.786	841,910
2025-11-13	45.540	45.640	44.510	45.000	44.781	614,997
2025-11-12	45.300	45.800	45.020	45.550	45.329	567,980
2025-11-11	45.540	45.770	45.050	45.310	45.090	547,790
2025-11-10	45.880	45.880	45.000	45.300	45.080	686,450
2025-11-07	45.820	46.020	45.320	45.520	45.299	603,194
2025-11-06	46.180	46.340	45.540	46.170	45.946	509,190
2025-11-05	45.180	46.170	44.610	45.960	45.737	926,740
2025-11-04	45.590	45.700	44.850	45.080	44.861	838,610
2025-11-03	44.500	46.090	44.500	45.440	45.219	1,147,614
2025-10-31	43.880	44.790	43.510	44.490	44.274	883,750
2025-10-30	44.050	44.170	43.400	43.640	43.428	653,179
2025-10-29	44.590	44.860	43.530	44.050	43.836	763,436
2025-10-28	43.700	44.650	43.550	44.590	44.373	707,910
2025-10-27	43.840	44.270	43.320	43.980	43.766	730,151
2025-10-24	43.490	44.000	43.310	43.750	43.537	591,170
2025-10-23	42.860	43.380	42.440	43.310	43.099	595,604
2025-10-22	42.850	43.420	42.400	42.990	42.781	633,710
2025-10-21	41.650	42.850	41.170	42.770	42.562	686,450

← NewerPage 4 of 4 · 239 trading days

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.