Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.550	50.570	48.810	49.110	49.110	7,041,716
2026-07-21	49.260	50.780	46.840	50.710	50.710	9,342,911
2026-07-20	53.600	53.600	47.340	48.520	48.520	11,429,811
2026-07-17	56.960	57.200	52.600	52.600	52.600	8,578,985
2026-07-16	57.330	59.270	56.650	57.000	57.000	6,886,888
2026-07-15	58.990	59.510	56.670	58.410	58.046	7,334,398
2026-07-14	58.550	59.200	56.540	58.650	58.285	8,382,882
2026-07-13	63.500	63.510	58.410	58.650	58.285	12,300,889
2026-07-10	63.630	67.600	63.500	63.840	63.442	15,671,782
2026-07-09	63.280	63.750	60.650	63.630	63.234	13,523,657
2026-07-08	69.600	70.000	63.190	63.280	63.280	17,568,289
2026-07-07	73.000	75.280	69.010	69.600	69.600	19,295,113
2026-07-06	78.570	78.570	73.150	73.200	73.200	28,565,669
2026-07-03	75.270	81.200	73.530	80.000	80.000	35,725,583
2026-07-02	74.680	77.150	72.130	73.820	73.820	23,535,052
2026-07-01	72.500	75.380	71.950	74.630	74.630	22,677,287
2026-06-30	64.700	71.170	64.700	71.170	71.170	15,912,904
2026-06-29	65.030	65.550	61.400	64.700	64.700	11,435,895
2026-06-26	66.700	68.670	65.020	65.030	65.030	10,930,401
2026-06-25	68.670	70.380	65.540	67.170	67.170	12,718,504
2026-06-24	70.460	70.890	67.130	68.670	68.670	11,810,361
2026-06-23	68.540	72.350	66.510	70.460	70.460	17,906,272
2026-06-22	69.470	71.550	67.200	69.600	69.600	14,122,519
2026-06-18	69.690	71.930	69.200	70.090	70.090	12,165,302
2026-06-17	68.500	72.220	68.000	70.320	70.320	14,754,030
2026-06-16	66.580	71.430	65.750	69.160	69.160	14,571,096
2026-06-15	64.340	67.250	63.900	66.600	66.600	10,711,797
2026-06-12	66.000	69.700	64.070	64.340	64.340	16,474,951
2026-06-11	67.020	68.600	64.610	64.970	64.970	16,578,477
2026-06-10	68.810	72.990	68.060	68.880	68.880	17,498,053
2026-06-09	69.000	73.510	66.810	71.150	71.150	22,911,881
2026-06-08	63.730	69.900	63.730	69.900	69.900	22,651,824
2026-06-05	62.710	67.270	60.100	66.240	66.240	14,921,230
2026-06-04	61.600	64.590	60.910	62.930	62.930	7,749,465
2026-06-03	60.600	64.380	59.600	62.170	62.170	9,574,711
2026-06-02	60.100	62.180	59.870	60.800	60.800	7,971,031
2026-06-01	60.000	60.770	58.620	58.660	58.660	5,813,439
2026-05-29	64.080	64.430	59.700	60.550	60.550	9,013,797
2026-05-28	65.560	65.560	62.720	63.730	63.730	9,491,056
2026-05-27	67.800	68.500	65.910	66.000	66.000	11,118,809
2026-05-26	68.390	70.810	67.520	69.190	69.190	14,227,857
2026-05-25	67.750	68.430	66.020	67.780	67.780	10,362,027
2026-05-22	68.000	68.120	65.520	67.430	67.430	10,420,340
2026-05-21	66.860	69.500	66.850	67.420	67.420	16,119,687
2026-05-20	65.760	67.200	65.200	66.280	66.280	8,074,165
2026-05-19	68.000	68.300	66.250	66.700	66.700	10,799,454
2026-05-18	64.050	68.000	63.580	67.850	67.850	16,891,420
2026-05-15	60.120	64.660	60.100	64.020	64.020	13,113,905
2026-05-14	61.430	61.900	60.100	60.390	60.390	5,859,316
2026-05-13	60.720	61.630	60.520	61.200	61.200	4,601,066
2026-05-12	61.250	62.570	60.790	61.340	61.340	5,596,250
2026-05-11	61.750	61.980	60.080	61.240	61.240	7,359,004
2026-05-08	58.980	61.840	58.720	61.300	61.300	10,355,286
2026-05-07	57.160	59.000	56.890	58.950	58.950	5,878,217
2026-05-06	56.350	57.570	56.350	57.130	57.130	4,692,506
2026-04-30	55.250	57.100	55.230	56.200	56.200	3,776,874
2026-04-29	54.720	56.100	54.560	55.420	55.420	2,970,447
2026-04-28	56.100	56.100	54.340	54.730	54.730	4,756,725
2026-04-27	55.500	57.770	55.280	56.880	56.880	4,631,385
2026-04-24	55.980	56.250	55.320	55.810	55.810	2,399,776

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.2770 CNY
2022-07-13	0.3876 CNY
2021-07-05	0.5600 CNY
2020-07-03	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.