Zhuhai Kles Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 39.300 | 39.500 | 37.380 | 37.770 | 37.381 | 2,144,583 |
| 2024-10-21 | 36.650 | 39.890 | 36.360 | 39.220 | 38.816 | 2,763,632 |
| 2024-10-18 | 35.730 | 37.360 | 35.200 | 36.650 | 36.272 | 1,430,750 |
| 2024-10-17 | 35.350 | 35.950 | 35.100 | 35.200 | 34.837 | 926,310 |
| 2024-10-16 | 34.600 | 35.710 | 34.000 | 35.150 | 34.788 | 1,054,853 |
| 2024-10-15 | 35.280 | 35.800 | 34.500 | 34.840 | 34.481 | 962,610 |
| 2024-10-14 | 33.580 | 35.300 | 33.350 | 35.270 | 34.906 | 1,151,140 |
| 2024-10-11 | 35.510 | 35.570 | 33.410 | 34.100 | 33.748 | 1,221,280 |
| 2024-10-10 | 35.290 | 37.080 | 34.850 | 35.620 | 35.253 | 1,663,134 |
| 2024-10-09 | 38.110 | 38.800 | 34.200 | 34.470 | 34.115 | 2,370,364 |
| 2024-10-08 | 42.900 | 43.990 | 37.900 | 40.150 | 39.736 | 3,181,484 |
| 2024-09-30 | 33.500 | 37.410 | 33.000 | 36.770 | 36.391 | 2,625,363 |
| 2024-09-27 | 30.890 | 32.700 | 30.860 | 32.320 | 31.987 | 1,297,450 |
| 2024-09-26 | 29.680 | 30.600 | 29.660 | 30.580 | 30.265 | 906,560 |
| 2024-09-25 | 30.100 | 30.670 | 29.810 | 29.920 | 29.612 | 928,712 |
| 2024-09-24 | 29.330 | 29.980 | 28.830 | 29.890 | 29.582 | 743,210 |
| 2024-09-23 | 29.600 | 29.670 | 29.070 | 29.300 | 28.998 | 518,760 |
| 2024-09-20 | 29.060 | 29.600 | 29.020 | 29.060 | 28.760 | 478,560 |
| 2024-09-19 | 28.850 | 29.300 | 28.500 | 29.050 | 28.751 | 433,600 |
| 2024-09-18 | 28.900 | 29.080 | 28.000 | 28.690 | 28.394 | 435,700 |
| 2024-09-13 | 29.940 | 29.940 | 28.950 | 29.020 | 28.721 | 542,300 |
| 2024-09-12 | 30.500 | 30.500 | 29.400 | 29.450 | 29.146 | 508,900 |
| 2024-09-11 | 30.200 | 30.510 | 29.980 | 30.120 | 29.809 | 435,800 |
| 2024-09-10 | 29.960 | 30.470 | 29.500 | 30.300 | 29.988 | 466,440 |
| 2024-09-09 | 29.530 | 29.950 | 29.100 | 29.870 | 29.562 | 487,830 |
| 2024-09-06 | 30.550 | 30.650 | 29.560 | 29.560 | 29.255 | 866,610 |
| 2024-09-05 | 30.650 | 30.730 | 30.060 | 30.570 | 30.255 | 767,560 |
| 2024-09-04 | 31.000 | 31.200 | 30.330 | 30.500 | 30.186 | 816,350 |
| 2024-09-03 | 31.000 | 31.890 | 30.990 | 31.250 | 30.928 | 618,310 |
| 2024-09-02 | 32.000 | 32.200 | 31.030 | 31.180 | 30.859 | 848,500 |
| 2024-08-30 | 31.410 | 33.000 | 30.630 | 31.900 | 31.571 | 1,416,760 |
| 2024-08-29 | 30.350 | 31.240 | 29.900 | 31.130 | 30.809 | 779,860 |
| 2024-08-28 | 30.860 | 30.860 | 30.030 | 30.480 | 30.166 | 600,070 |
| 2024-08-27 | 31.210 | 31.450 | 30.370 | 30.400 | 30.087 | 911,360 |
| 2024-08-26 | 30.140 | 31.460 | 30.050 | 31.400 | 31.076 | 1,235,610 |
| 2024-08-23 | 32.100 | 32.100 | 30.030 | 30.450 | 30.136 | 1,592,760 |
| 2024-08-22 | 32.200 | 33.550 | 32.000 | 32.300 | 31.967 | 1,768,250 |
| 2024-08-21 | 31.800 | 32.800 | 31.020 | 32.400 | 32.066 | 1,468,860 |
| 2024-08-20 | 32.400 | 32.650 | 31.500 | 31.530 | 31.205 | 1,445,597 |
| 2024-08-19 | 31.200 | 34.300 | 30.380 | 32.990 | 32.650 | 2,297,367 |
| 2024-08-16 | 31.980 | 32.450 | 31.500 | 31.620 | 31.294 | 1,125,770 |
| 2024-08-15 | 31.740 | 32.390 | 31.510 | 31.980 | 31.650 | 1,111,924 |
| 2024-08-14 | 31.930 | 32.580 | 31.550 | 32.060 | 31.729 | 1,108,065 |
| 2024-08-13 | 32.300 | 32.560 | 31.390 | 32.070 | 31.739 | 1,143,267 |
| 2024-08-12 | 32.930 | 32.930 | 31.500 | 32.580 | 32.244 | 1,922,755 |
| 2024-08-09 | 31.100 | 33.500 | 31.000 | 33.470 | 33.125 | 3,050,367 |
| 2024-08-08 | 30.790 | 31.490 | 29.700 | 31.090 | 30.769 | 1,175,470 |
| 2024-08-07 | 30.260 | 31.350 | 29.760 | 30.930 | 30.611 | 1,034,590 |
| 2024-08-06 | 29.780 | 30.380 | 29.430 | 30.270 | 29.958 | 684,090 |
| 2024-08-05 | 30.500 | 30.980 | 29.300 | 29.300 | 28.998 | 1,009,460 |
| 2024-08-02 | 31.510 | 31.950 | 30.670 | 30.720 | 30.403 | 1,166,681 |
| 2024-08-01 | 32.190 | 32.390 | 31.780 | 32.000 | 31.670 | 937,500 |
| 2024-07-31 | 31.240 | 32.050 | 30.930 | 32.030 | 31.700 | 1,142,890 |
| 2024-07-30 | 31.250 | 31.700 | 30.810 | 31.110 | 30.789 | 803,620 |
| 2024-07-29 | 30.700 | 31.550 | 30.580 | 31.170 | 30.849 | 822,140 |
| 2024-07-26 | 30.300 | 31.160 | 30.300 | 30.920 | 30.601 | 863,441 |
| 2024-07-25 | 30.040 | 30.890 | 29.510 | 30.480 | 30.166 | 879,600 |
| 2024-07-24 | 30.860 | 31.100 | 30.060 | 30.200 | 29.889 | 823,000 |
| 2024-07-23 | 31.830 | 32.200 | 30.800 | 30.860 | 30.542 | 874,560 |
| 2024-07-22 | 31.520 | 32.180 | 31.000 | 31.960 | 31.631 | 1,169,290 |
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.