Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	41.430	41.590	41.060	41.260	41.059	572,060
2025-07-16	41.470	41.720	40.950	41.390	41.189	545,318
2025-07-15	41.470	42.320	40.870	41.260	41.059	782,660
2025-07-14	40.800	41.840	40.530	41.700	41.497	730,990
2025-07-11	41.720	41.720	40.370	40.900	40.701	1,000,340
2025-07-10	42.550	42.700	41.160	41.700	41.497	1,558,010
2025-07-09	40.750	43.860	40.400	42.960	42.751	2,304,600
2025-07-08	40.100	40.900	39.720	40.760	40.562	689,730
2025-07-07	39.510	40.300	39.260	40.180	39.985	580,850
2025-07-04	40.460	40.460	39.510	39.690	39.497	640,610
2025-07-03	39.610	40.980	39.410	40.420	40.224	823,940
2025-07-02	40.250	40.390	39.520	39.720	39.527	763,460
2025-07-01	40.200	41.290	39.820	40.220	40.024	1,009,460
2025-06-30	39.700	40.590	39.520	40.190	39.995	837,240
2025-06-27	39.110	40.180	38.960	39.700	39.507	977,357
2025-06-26	38.980	39.450	38.700	39.080	38.890	616,750
2025-06-25	39.160	39.660	38.700	39.010	38.820	819,600
2025-06-24	38.660	39.300	38.470	39.180	38.990	768,020
2025-06-23	37.770	38.470	37.770	38.400	38.213	473,200
2025-06-20	38.160	38.880	37.680	38.290	38.104	649,540
2025-06-19	39.090	39.820	38.130	38.400	38.213	902,810
2025-06-18	38.200	39.660	38.050	39.250	39.059	870,712
2025-06-17	38.540	38.850	38.060	38.280	38.094	519,070
2025-06-16	37.860	38.730	37.850	38.530	38.343	623,600
2025-06-13	38.280	38.590	37.600	37.860	37.676	517,950
2025-06-12	38.080	39.000	37.980	38.280	38.094	688,288
2025-06-11	38.150	38.660	37.960	38.200	38.014	582,850
2025-06-10	38.740	39.990	37.860	38.180	37.994	1,260,460
2025-06-09	37.790	38.430	37.510	38.350	38.164	584,900
2025-06-06	37.330	37.800	37.320	37.700	37.517	491,070
2025-06-05	37.380	37.790	36.880	37.710	37.527	527,615
2025-06-04	37.040	37.670	36.920	37.360	37.178	473,980
2025-06-03	36.480	37.440	36.470	36.950	36.770	437,900
2025-05-30	37.260	37.270	36.650	36.840	36.661	424,300
2025-05-29	36.700	37.300	36.410	37.230	37.049	531,000
2025-05-28	36.340	37.050	36.210	36.640	36.462	424,350
2025-05-27	36.700	36.850	36.230	36.530	36.153	300,160
2025-05-26	36.140	37.150	36.140	36.840	36.460	502,020
2025-05-23	36.390	37.220	35.970	36.310	35.936	569,870
2025-05-22	36.850	37.880	36.220	36.520	36.144	657,870
2025-05-21	37.550	37.580	36.610	37.000	36.619	632,990
2025-05-20	37.240	37.460	36.910	37.450	37.064	450,630
2025-05-19	36.570	37.590	36.550	37.240	36.856	574,760
2025-05-16	36.290	37.120	36.070	36.760	36.381	529,900
2025-05-15	36.210	36.780	35.670	36.290	35.916	418,400
2025-05-14	36.680	37.060	36.120	36.400	36.025	619,200
2025-05-13	37.150	37.870	36.610	36.680	36.302	599,950
2025-05-12	37.410	37.600	36.820	37.150	36.767	578,150
2025-05-09	37.180	37.440	36.530	36.860	36.480	614,930
2025-05-08	36.290	37.180	36.290	37.160	36.777	636,740
2025-05-07	36.400	37.050	35.950	36.330	35.955	658,390
2025-05-06	35.760	36.190	35.380	36.030	35.659	733,700
2025-04-30	34.950	35.400	34.630	35.020	34.659	429,400
2025-04-29	34.050	35.200	33.930	34.620	34.263	718,248
2025-04-28	33.560	34.600	32.990	34.010	33.659	826,030
2025-04-25	33.980	34.180	33.230	33.870	33.521	640,790
2025-04-24	34.300	34.550	33.550	34.200	33.847	651,600
2025-04-23	33.740	34.350	33.740	34.270	33.917	466,040
2025-04-22	33.830	33.990	33.520	33.740	33.392	364,360
2025-04-21	33.760	34.000	33.270	33.790	33.442	712,720

← NewerPage 6 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.