Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	56.990	56.990	55.560	56.030	56.030	3,956,511
2026-04-22	56.550	57.370	56.430	57.070	57.070	3,031,137
2026-04-21	57.090	57.460	56.340	56.900	56.900	2,705,943
2026-04-20	57.800	57.850	57.200	57.290	57.290	3,280,000
2026-04-17	56.610	57.580	56.330	57.330	57.330	3,142,071
2026-04-16	57.290	57.310	56.400	56.900	56.900	2,509,484
2026-04-15	57.470	57.800	56.350	56.490	56.490	3,419,528
2026-04-14	56.160	56.960	55.950	56.890	56.890	3,045,066
2026-04-13	55.680	56.200	55.300	55.670	55.670	2,374,700
2026-04-10	55.120	56.740	55.120	56.010	56.010	3,640,381
2026-04-09	55.620	55.620	54.580	54.700	54.700	2,589,777
2026-04-08	54.100	55.960	54.100	55.960	55.960	3,802,107
2026-04-07	53.270	53.580	52.440	53.050	53.050	1,769,356
2026-04-03	54.250	54.780	53.100	53.260	53.260	1,766,920
2026-04-02	55.750	55.750	54.100	54.240	54.240	2,150,897
2026-04-01	56.000	56.290	55.510	55.930	55.930	2,219,000
2026-03-31	55.010	55.990	54.890	55.290	55.290	2,041,237
2026-03-30	54.230	55.790	54.100	55.200	55.200	2,014,362
2026-03-27	53.510	55.360	53.510	55.100	55.100	2,389,366
2026-03-26	55.340	56.550	54.400	54.590	54.590	2,806,114
2026-03-25	55.130	55.880	55.100	55.310	55.310	2,570,111
2026-03-24	55.890	56.080	53.420	54.850	54.850	3,001,763
2026-03-23	56.120	57.570	54.300	54.850	54.850	4,277,831
2026-03-20	57.580	58.080	56.580	56.740	56.740	2,896,038
2026-03-19	59.130	59.450	57.400	57.650	57.650	3,819,358
2026-03-18	59.860	60.290	59.280	59.920	59.920	1,956,541
2026-03-17	60.720	60.930	59.710	59.800	59.800	2,065,222
2026-03-16	60.090	60.590	59.250	60.580	60.580	2,085,133
2026-03-13	60.570	60.750	60.010	60.070	60.070	1,744,796
2026-03-12	61.570	61.860	60.590	60.860	60.860	2,117,088
2026-03-11	62.030	62.490	61.520	61.720	61.720	2,106,449
2026-03-10	61.300	62.300	61.200	62.040	62.040	3,669,460
2026-03-09	60.100	60.870	59.110	60.670	60.670	3,065,700
2026-03-06	60.310	61.250	60.270	61.020	61.020	1,841,753
2026-03-05	61.300	61.380	60.290	60.600	60.600	2,827,487
2026-03-04	59.800	60.800	59.500	60.130	60.130	3,678,565
2026-03-03	63.120	63.500	60.280	60.350	60.350	5,585,997
2026-03-02	64.180	64.180	62.900	63.040	63.040	5,638,856
2026-02-27	65.500	65.880	65.050	65.150	65.150	3,516,656
2026-02-26	66.750	66.750	65.280	65.780	65.780	4,614,282
2026-02-25	67.260	67.260	66.210	66.480	66.480	4,133,877
2026-02-24	69.510	69.510	66.660	67.300	67.300	5,941,433
2026-02-13	66.820	67.920	66.670	67.390	67.390	4,146,898
2026-02-12	66.030	67.200	66.030	67.100	67.100	3,477,162
2026-02-11	66.760	67.070	66.180	66.200	66.200	2,407,332
2026-02-10	66.350	67.380	66.200	66.880	66.880	4,087,727
2026-02-09	66.690	66.770	65.770	66.350	66.350	3,078,555
2026-02-06	64.000	66.660	63.680	65.660	65.660	4,512,921
2026-02-05	66.420	66.500	64.500	64.720	64.720	4,482,190
2026-02-04	66.830	66.830	66.000	66.720	66.720	3,108,410
2026-02-03	65.460	67.180	65.200	67.080	67.080	4,425,914
2026-02-02	67.450	67.470	65.150	65.160	65.160	4,228,254
2026-01-30	65.860	67.480	65.010	66.750	66.750	4,920,145
2026-01-29	66.880	67.990	65.880	65.880	65.880	4,810,388
2026-01-28	68.500	68.510	66.950	67.280	67.280	5,286,839
2026-01-27	68.490	69.160	65.840	69.060	69.060	7,658,542
2026-01-26	72.400	72.960	68.340	68.370	68.370	9,602,439
2026-01-23	71.630	73.300	70.640	72.000	72.000	9,263,781
2026-01-22	71.790	73.280	71.250	71.630	71.630	8,261,297
2026-01-21	69.810	72.760	69.570	71.950	71.950	10,735,701

← NewerPage 3 of 5 · 244 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.