Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	72.070	72.560	69.760	70.350	70.350	9,284,598
2026-01-19	71.180	72.760	70.800	72.190	72.190	13,702,208
2026-01-16	68.600	71.470	68.590	70.280	70.280	11,061,870
2026-01-15	67.560	68.480	67.300	68.140	68.140	4,422,186
2026-01-14	68.580	69.670	67.000	67.620	67.620	9,033,536
2026-01-13	70.400	71.000	68.430	68.650	68.650	8,669,806
2026-01-12	69.850	70.670	68.910	70.440	70.440	9,898,885
2026-01-09	69.000	70.290	68.720	69.850	69.850	7,202,263
2026-01-08	68.230	69.700	68.230	69.200	69.200	5,497,367
2026-01-07	70.340	70.340	68.510	68.860	68.860	10,446,114
2026-01-06	70.620	71.330	69.880	70.660	70.660	8,443,460
2026-01-05	71.000	71.010	69.560	70.620	70.620	11,364,581
2025-12-31	70.000	73.000	68.940	72.000	72.000	16,464,667
2025-12-30	66.920	70.990	66.050	70.330	70.330	16,399,844
2025-12-29	65.550	67.230	65.490	66.760	66.760	7,722,729
2025-12-26	66.300	66.660	64.820	65.500	65.500	6,517,774
2025-12-25	63.610	66.470	63.610	66.150	66.150	8,903,705
2025-12-24	63.210	63.790	63.210	63.530	63.530	2,556,985
2025-12-23	64.340	64.340	63.210	63.420	63.420	3,064,159
2025-12-22	63.830	64.710	63.400	64.420	64.420	4,786,299
2025-12-19	62.840	63.820	62.510	63.100	63.100	3,302,755
2025-12-18	63.170	63.500	62.180	62.220	62.220	2,827,700
2025-12-17	62.000	63.600	61.730	63.460	63.460	3,534,683
2025-12-16	63.140	63.380	62.030	62.090	62.090	3,011,371
2025-12-15	63.980	64.490	63.150	63.200	63.200	3,096,887
2025-12-12	64.210	64.660	63.320	64.340	64.340	4,470,519
2025-12-11	65.910	65.910	64.390	64.410	64.410	4,566,672
2025-12-10	64.810	66.090	64.810	65.760	65.760	4,740,120
2025-12-09	65.200	66.550	64.900	65.250	65.250	7,285,589
2025-12-08	64.660	65.500	64.020	64.880	64.880	6,229,361
2025-12-05	62.890	64.460	62.250	64.330	64.330	6,704,347
2025-12-04	61.930	63.880	61.620	63.350	63.350	9,722,243
2025-12-03	61.490	61.650	60.310	60.420	60.420	2,093,926
2025-12-02	62.480	62.480	61.050	61.100	61.100	2,528,455
2025-12-01	61.590	62.600	61.590	62.520	62.520	3,368,041
2025-11-28	61.150	62.980	60.620	62.200	62.200	3,964,095
2025-11-27	61.480	62.300	61.180	61.220	61.220	2,920,046
2025-11-26	60.820	61.880	60.180	61.400	61.400	3,253,128
2025-11-25	60.820	61.500	60.750	60.830	60.830	3,210,317
2025-11-24	60.100	60.880	59.360	60.650	60.650	3,418,035
2025-11-21	59.800	61.270	59.000	60.320	60.320	5,652,470
2025-11-20	62.250	62.260	60.330	60.350	60.350	2,709,340
2025-11-19	62.350	62.680	61.270	61.380	61.380	2,510,434
2025-11-18	62.500	62.910	61.860	62.280	62.280	2,648,094
2025-11-17	62.100	62.700	61.810	62.500	62.500	2,354,046
2025-11-14	63.110	63.270	62.200	62.200	62.200	3,128,377
2025-11-13	63.290	63.800	62.600	63.630	63.630	3,290,255
2025-11-12	64.800	64.860	62.690	63.360	63.360	3,785,595
2025-11-11	65.360	65.950	64.170	64.270	64.270	3,672,152
2025-11-10	67.000	67.480	65.010	65.230	65.230	4,841,774
2025-11-07	68.180	68.190	66.800	66.990	66.990	5,266,034
2025-11-06	65.090	67.960	65.030	67.290	67.290	6,709,982
2025-11-05	64.000	65.700	64.000	64.690	64.690	4,026,705
2025-11-04	68.050	68.160	65.220	65.660	65.660	5,580,216
2025-11-03	68.180	68.800	67.600	68.000	68.000	4,607,418
2025-10-31	67.600	68.960	66.800	68.190	68.190	6,400,570
2025-10-30	68.100	68.700	67.110	67.550	67.550	5,014,025
2025-10-29	67.500	68.180	67.200	68.110	68.110	4,557,208
2025-10-28	67.700	68.270	66.950	67.440	67.440	4,930,608
2025-10-27	68.440	68.500	67.120	67.740	67.740	5,830,005

← NewerPage 4 of 21 · 1,212 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.