Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	41.000	41.390	40.450	40.580	40.383	602,000
2025-10-16	41.100	41.350	40.620	40.710	40.512	536,083
2025-10-15	40.710	41.490	40.370	41.080	40.880	731,030
2025-10-14	40.870	41.290	40.200	40.350	40.154	668,250
2025-10-13	39.200	40.930	38.100	40.860	40.661	979,910
2025-10-10	41.160	41.680	40.810	40.990	40.791	803,633
2025-10-09	42.260	42.590	41.200	41.360	41.159	914,761
2025-09-30	42.940	43.300	42.260	42.430	42.224	536,764
2025-09-29	42.220	42.860	41.300	42.850	42.642	750,400
2025-09-26	42.340	42.580	41.210	42.210	42.005	880,131
2025-09-25	43.800	43.840	41.900	41.950	41.746	1,144,060
2025-09-24	42.020	43.510	41.520	43.420	43.209	1,091,580
2025-09-23	42.250	42.800	40.710	42.230	42.025	1,094,689
2025-09-22	41.780	43.380	41.220	42.400	42.194	1,093,590
2025-09-19	42.210	42.780	41.220	41.590	41.388	975,811
2025-09-18	43.510	43.660	41.800	42.510	42.303	1,092,110
2025-09-17	43.380	43.900	43.020	43.420	43.209	535,541
2025-09-16	42.620	43.580	42.460	43.380	43.169	905,150
2025-09-15	42.870	43.110	42.470	42.610	42.403	587,650
2025-09-12	43.500	43.800	42.760	43.020	42.811	599,400
2025-09-11	42.600	43.360	41.600	43.300	43.090	682,830
2025-09-10	42.540	43.080	41.880	42.600	42.393	524,290
2025-09-09	43.000	43.210	42.060	42.550	42.343	785,390
2025-09-08	42.430	43.040	42.170	42.940	42.731	733,840
2025-09-05	41.250	42.500	41.120	42.250	42.045	698,620
2025-09-04	41.230	42.790	40.770	41.210	41.010	973,533
2025-09-03	42.660	43.420	41.000	41.320	41.119	720,322
2025-09-02	42.890	43.070	41.000	42.150	41.945	1,143,065
2025-09-01	42.150	43.840	41.940	42.990	42.781	1,111,440
2025-08-29	42.750	43.160	41.760	42.220	42.015	868,110
2025-08-28	42.330	43.990	40.570	42.730	42.522	1,504,164
2025-08-27	45.450	45.460	42.230	42.520	42.313	1,584,693
2025-08-26	44.880	45.890	44.300	45.420	45.199	780,230
2025-08-25	44.610	45.950	44.610	45.250	45.030	1,070,500
2025-08-22	45.040	45.270	44.200	44.760	44.542	747,030
2025-08-21	45.050	45.880	44.590	45.000	44.781	873,260
2025-08-20	45.140	45.140	44.280	45.050	44.831	605,820
2025-08-19	44.970	45.220	44.180	45.120	44.901	804,804
2025-08-18	44.690	45.590	44.300	44.750	44.532	922,650
2025-08-15	44.250	45.020	43.870	44.580	44.363	905,390
2025-08-14	46.260	46.600	43.810	44.000	43.786	1,500,700
2025-08-13	46.360	47.500	45.790	46.200	45.975	920,320
2025-08-12	46.550	46.940	45.800	46.400	46.174	859,871
2025-08-11	45.210	46.900	45.210	46.520	46.294	1,394,229
2025-08-08	45.500	45.640	44.480	44.820	44.602	1,131,700
2025-08-07	45.300	47.700	45.270	45.500	45.279	1,544,010
2025-08-06	45.000	45.980	44.090	45.330	45.110	1,365,595
2025-08-05	43.440	45.030	43.350	44.450	44.234	1,415,164
2025-08-04	42.770	43.540	42.430	43.400	43.189	747,000
2025-08-01	42.120	42.990	41.840	42.920	42.711	851,560
2025-07-31	42.800	43.310	41.710	42.140	41.935	750,580
2025-07-30	42.780	43.150	42.000	42.670	42.463	665,430
2025-07-29	42.840	43.390	42.340	42.880	42.672	659,250
2025-07-28	42.190	42.960	42.190	42.840	42.632	901,820
2025-07-25	41.000	42.300	41.000	42.300	42.094	711,490
2025-07-24	41.270	41.490	40.790	41.190	40.990	553,880
2025-07-23	41.850	41.850	40.750	40.990	40.791	659,680
2025-07-22	42.000	42.400	41.350	41.560	41.358	775,240
2025-07-21	41.410	42.200	41.070	42.060	41.856	754,540
2025-07-18	41.520	41.520	40.840	41.150	40.950	594,410

← NewerPage 5 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.