Zhuhai Kles Technology Co. Ltd. A historical data

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

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
2026-09-18	46.000	46.000	44.280	44.800	44.800	755,050
2026-09-17	43.260	44.730	42.420	44.350	44.350	758,066
2026-09-16	42.480	43.980	41.500	43.600	43.600	710,900
2026-09-15	43.350	43.780	42.210	42.350	42.350	591,100
2026-09-14	44.800	44.800	41.020	43.550	43.550	758,350
2026-09-11	42.930	43.250	41.260	42.880	42.880	808,351
2026-09-10	43.800	43.970	43.000	43.370	43.370	742,000
2026-09-09	44.600	45.230	43.810	43.900	43.900	774,061
2026-09-08	46.260	46.480	44.140	44.560	44.560	1,374,130
2026-09-07	46.750	47.200	44.830	46.260	46.260	895,192
2026-09-04	47.800	47.800	45.900	46.360	46.360	1,139,853
2026-09-03	45.780	47.790	45.590	46.870	46.870	1,659,514
2026-09-02	45.530	45.880	44.800	45.700	45.700	697,200
2026-09-01	46.400	46.880	45.410	45.530	45.530	748,100
2026-08-31	45.080	46.590	44.850	46.510	46.510	987,584
2026-08-28	45.170	48.880	44.890	45.630	45.630	1,533,458
2026-08-27	44.000	45.910	43.800	45.700	45.700	1,142,820
2026-08-26	43.680	44.790	42.640	44.280	44.280	822,693
2026-08-25	42.040	43.880	41.580	43.680	43.680	634,526
2026-08-24	43.450	43.520	41.680	42.300	42.300	711,173
2026-08-21	42.840	43.690	41.900	43.440	43.440	566,380
2026-08-20	42.780	43.450	41.680	42.710	42.710	629,550
2026-08-19	43.510	43.900	41.420	41.440	41.440	822,621
2026-08-18	43.700	44.510	43.500	43.970	43.970	679,148
2026-08-17	43.170	44.440	42.900	44.080	44.080	630,550
2026-08-14	42.830	43.740	42.310	43.170	43.170	945,024
2026-08-13	44.980	46.670	43.000	43.000	43.000	1,491,747
2026-08-12	41.880	44.010	41.390	43.750	43.750	951,740
2026-08-11	41.500	42.370	40.940	41.880	41.880	519,160
2026-08-10	40.790	41.860	40.010	41.750	41.750	732,283
2026-08-07	40.400	41.200	39.550	40.900	40.900	565,440
2026-08-06	39.880	40.400	39.200	40.350	40.350	682,860
2026-08-05	38.910	40.000	38.600	39.920	39.920	1,008,462
2026-08-04	37.730	39.690	37.350	39.200	39.200	1,211,250
2026-08-03	35.820	37.940	35.400	37.800	37.800	1,197,384
2026-07-31	34.500	36.320	34.500	35.750	35.750	1,106,508
2026-07-30	35.600	36.160	33.810	34.210	34.210	868,300
2026-07-29	35.660	36.300	34.960	35.780	35.780	816,057
2026-07-28	35.500	36.700	35.080	35.600	35.600	761,736
2026-07-27	34.560	36.140	34.180	36.080	36.080	809,573
2026-07-24	34.390	35.350	33.680	35.000	35.000	935,300
2026-07-23	33.710	35.700	33.710	34.900	34.900	1,064,153
2026-07-22	35.200	35.360	33.600	33.710	33.710	1,020,883
2026-07-21	33.990	35.380	31.310	34.980	34.980	1,379,278
2026-07-20	36.820	37.730	33.610	34.320	34.320	1,365,919
2026-07-17	39.100	39.100	36.030	36.410	36.410	1,208,490
2026-07-16	37.280	40.260	37.280	38.740	38.740	912,400

Page 1 of 4 · 240 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.