Zhuhai Kles Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 46.780 | 46.780 | 46.780 | 46.780 | 46.780 | 0 |
| 2026-10-14 | 46.780 | 46.780 | 46.780 | 46.780 | 46.780 | 0 |
| 2026-10-13 | 46.780 | 46.780 | 46.780 | 46.780 | 46.780 | 0 |
| 2026-10-12 | 45.700 | 47.580 | 45.260 | 46.780 | 46.780 | 1,415,400 |
| 2026-10-09 | 48.510 | 48.510 | 44.910 | 46.360 | 46.360 | 1,437,182 |
| 2026-10-08 | 48.640 | 51.210 | 47.730 | 48.030 | 48.030 | 1,594,437 |
| 2026-09-30 | 50.550 | 51.640 | 48.500 | 48.680 | 48.680 | 1,697,682 |
| 2026-09-29 | 45.570 | 51.960 | 45.460 | 51.060 | 51.060 | 2,844,465 |
| 2026-09-28 | 48.990 | 48.990 | 45.370 | 45.870 | 45.870 | 1,036,410 |
| 2026-09-24 | 48.900 | 49.990 | 48.170 | 48.700 | 48.700 | 1,225,170 |
| 2026-09-23 | 48.330 | 49.500 | 46.490 | 49.120 | 49.120 | 1,184,420 |
| 2026-09-22 | 47.320 | 47.750 | 46.530 | 47.550 | 47.550 | 1,186,374 |
| 2026-09-21 | 44.800 | 48.400 | 44.800 | 47.320 | 47.320 | 1,670,703 |
Page 1 of 1 · 13 trading days
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.