Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	33.120	34.330	32.570	33.760	33.412	891,660
2025-04-17	32.640	33.470	32.470	33.180	32.838	384,414
2025-04-16	33.400	33.500	32.090	32.800	32.462	455,744
2025-04-15	32.820	33.400	32.670	33.350	33.006	324,300
2025-04-14	33.020	33.660	32.950	33.060	32.719	528,950
2025-04-11	32.210	32.980	32.100	32.490	32.155	511,850
2025-04-10	32.130	33.300	32.130	32.330	31.997	735,010
2025-04-09	29.720	31.790	27.700	31.540	31.215	1,212,170
2025-04-08	29.500	31.190	28.970	30.050	29.740	1,026,740
2025-04-07	33.540	33.540	28.250	28.400	28.107	1,399,980
2025-04-03	35.500	35.800	34.680	35.310	34.946	526,000
2025-04-02	35.770	36.190	35.320	35.630	35.263	530,050
2025-04-01	34.840	36.150	34.840	35.600	35.233	569,180
2025-03-31	35.340	35.380	34.360	35.000	34.639	533,590
2025-03-28	36.470	36.710	35.360	35.550	35.184	549,960
2025-03-27	36.490	36.670	35.450	36.220	35.847	493,480
2025-03-26	35.700	36.850	35.630	36.500	36.124	692,720
2025-03-25	36.300	36.330	35.350	35.900	35.530	801,880
2025-03-24	38.320	38.680	35.240	36.290	35.916	1,396,660
2025-03-21	39.980	39.990	38.340	38.430	38.034	873,300
2025-03-20	39.440	40.300	39.310	39.790	39.380	805,270
2025-03-19	40.200	40.210	39.310	39.720	39.311	454,300
2025-03-18	39.820	40.360	39.700	39.960	39.548	595,493
2025-03-17	40.040	40.290	39.510	39.820	39.409	663,282
2025-03-14	39.000	40.020	38.280	39.900	39.489	1,041,840
2025-03-13	39.930	40.210	38.460	38.980	38.578	790,260
2025-03-12	39.250	40.880	39.160	39.930	39.518	1,469,120
2025-03-11	38.800	39.210	38.300	39.130	38.727	719,950
2025-03-10	39.050	39.430	38.610	39.160	38.756	722,600
2025-03-07	39.020	39.690	38.700	39.000	38.598	866,310
2025-03-06	38.500	39.200	38.500	39.020	38.618	792,460
2025-03-05	38.680	38.720	37.680	38.490	38.093	547,490
2025-03-04	37.300	38.500	37.290	38.500	38.103	476,610
2025-03-03	37.710	38.590	37.350	37.610	37.222	559,920
2025-02-28	39.530	39.530	37.700	37.710	37.321	929,470
2025-02-27	39.890	40.400	38.920	39.650	39.241	956,370
2025-02-26	39.300	39.900	39.170	39.600	39.192	892,900
2025-02-25	38.670	40.100	38.500	39.320	38.915	1,238,870
2025-02-24	39.280	39.350	38.630	38.970	38.568	988,270
2025-02-21	38.600	39.340	38.300	39.080	38.677	1,036,440
2025-02-20	38.510	39.110	38.380	38.880	38.479	926,220
2025-02-19	37.050	38.740	37.050	38.690	38.291	951,820
2025-02-18	38.560	38.760	36.880	37.140	36.757	1,086,680
2025-02-17	38.050	38.650	37.300	38.560	38.162	972,221
2025-02-14	38.060	38.600	37.510	37.590	37.202	931,641
2025-02-13	38.990	40.200	37.900	38.600	38.202	1,678,680
2025-02-12	37.640	39.890	37.450	39.370	38.964	1,890,191
2025-02-11	37.510	38.090	37.220	37.720	37.331	709,440
2025-02-10	37.020	37.660	36.800	37.640	37.252	733,600
2025-02-07	37.090	37.850	36.540	36.920	36.539	970,800
2025-02-06	36.460	37.110	35.820	37.060	36.678	777,720
2025-02-05	35.800	36.290	35.480	36.260	35.886	519,300
2025-01-27	35.820	36.390	35.280	35.280	34.916	420,000
2025-01-24	35.280	35.950	35.070	35.760	35.391	472,190
2025-01-23	35.460	36.400	35.100	35.340	34.976	592,250
2025-01-22	35.320	35.860	34.800	35.370	35.005	686,610
2025-01-21	35.600	36.150	34.750	35.320	34.956	478,800
2025-01-20	35.320	35.950	35.030	35.600	35.233	749,140
2025-01-17	35.160	35.680	34.600	35.250	34.887	579,300
2025-01-16	34.600	35.830	34.220	35.080	34.718	822,550

← NewerPage 7 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.