Zhuhai Kles Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	34.790	34.970	34.140	34.620	34.263	566,430
2025-01-14	33.110	34.680	32.920	34.680	34.322	724,760
2025-01-13	32.990	33.130	31.420	32.910	32.571	408,950
2025-01-10	33.900	34.470	32.860	32.900	32.561	629,800
2025-01-09	33.300	34.890	32.960	34.220	33.867	829,960
2025-01-08	33.450	33.890	32.300	33.310	32.967	674,900
2025-01-07	31.700	33.760	31.690	33.680	33.333	914,610
2025-01-06	32.000	32.300	30.700	31.710	31.383	760,140
2025-01-03	34.330	34.700	31.870	32.000	31.670	981,990
2025-01-02	35.250	35.960	33.860	34.310	33.956	706,800
2024-12-31	36.590	36.750	35.100	35.250	34.887	870,400
2024-12-30	37.460	37.460	35.800	36.460	36.084	736,360
2024-12-27	37.360	38.100	37.080	37.460	37.074	749,740
2024-12-26	36.460	38.000	36.380	37.350	36.965	1,006,050
2024-12-25	37.600	37.960	35.860	36.410	36.035	917,190
2024-12-24	37.650	38.880	36.660	37.980	37.588	1,122,603
2024-12-23	39.740	41.590	37.290	37.530	37.143	1,648,440
2024-12-20	39.550	40.470	38.880	40.180	39.766	1,535,010
2024-12-19	37.860	39.780	37.700	39.660	39.251	1,795,080
2024-12-18	40.970	40.970	37.550	38.820	38.420	2,831,780
2024-12-17	40.950	43.840	40.770	41.560	41.132	3,537,960
2024-12-16	40.380	41.150	40.170	40.310	39.894	1,008,150
2024-12-13	40.400	40.880	40.090	40.250	39.835	1,143,650
2024-12-12	40.910	41.220	40.000	40.400	39.984	1,291,290
2024-12-11	40.700	41.080	39.930	40.660	40.241	1,357,730
2024-12-10	41.960	42.050	40.780	40.910	40.488	1,965,240
2024-12-09	41.420	41.840	40.400	40.920	40.498	2,187,500
2024-12-06	41.010	42.860	40.180	42.220	41.785	2,852,280
2024-12-05	40.280	41.750	39.710	41.120	40.696	1,625,740
2024-12-04	40.690	41.660	40.040	40.290	39.875	1,430,010
2024-12-03	41.400	41.860	40.400	40.940	40.518	2,057,059
2024-12-02	41.870	43.780	41.120	42.580	42.141	3,105,220
2024-11-29	39.700	43.990	38.880	41.750	41.320	3,315,547
2024-11-28	40.020	41.430	39.880	40.020	39.607	2,723,433
2024-11-27	39.960	41.890	38.410	41.800	41.369	3,640,515
2024-11-26	37.980	43.680	37.440	40.250	39.835	3,582,682
2024-11-25	36.590	37.500	36.550	37.320	36.935	555,540
2024-11-22	38.570	38.750	36.700	36.700	36.322	913,880
2024-11-21	38.620	38.970	37.750	38.570	38.172	922,083
2024-11-20	37.250	38.810	37.040	38.620	38.222	1,511,206
2024-11-19	35.870	37.250	35.830	37.250	36.866	968,734
2024-11-18	37.050	37.410	35.000	35.510	35.144	827,078
2024-11-15	37.500	38.200	36.800	36.840	36.460	753,626
2024-11-14	38.600	38.730	37.300	37.630	37.242	818,269
2024-11-13	38.220	38.760	37.300	38.540	38.143	945,520
2024-11-12	38.640	39.070	37.840	38.200	37.806	1,221,968
2024-11-11	37.350	38.990	37.140	38.630	38.232	1,414,820
2024-11-08	37.850	38.380	37.400	37.510	37.123	1,351,190
2024-11-07	36.670	37.820	36.530	37.640	37.252	1,029,963
2024-11-06	36.760	37.490	36.340	37.060	36.678	1,168,273
2024-11-05	35.710	36.780	35.020	36.750	36.371	886,330
2024-11-04	34.490	35.590	34.000	35.550	35.184	702,523
2024-11-01	36.640	36.840	34.260	34.380	34.026	1,174,694
2024-10-31	36.240	36.970	35.880	36.630	36.252	871,780
2024-10-30	36.740	37.200	35.740	36.300	35.926	1,059,530
2024-10-29	37.660	37.990	36.760	36.810	36.431	1,207,040
2024-10-28	37.350	37.700	37.260	37.660	37.272	901,627
2024-10-25	37.160	37.670	37.080	37.310	36.925	805,470
2024-10-24	37.410	37.810	36.920	37.160	36.777	891,250
2024-10-23	37.430	39.280	37.430	37.970	37.579	1,310,659

← NewerPage 8 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.