Keli Sensing Technology Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 65.410 | 66.380 | 65.300 | 65.500 | 65.500 | 5,597,000 |
| 2025-07-23 | 66.080 | 66.380 | 64.880 | 65.510 | 65.510 | 7,566,238 |
| 2025-07-22 | 66.930 | 68.650 | 66.000 | 67.000 | 67.000 | 10,959,696 |
| 2025-07-21 | 66.290 | 68.550 | 65.900 | 67.390 | 67.390 | 14,057,059 |
| 2025-07-18 | 65.800 | 65.960 | 64.800 | 65.600 | 65.600 | 6,673,314 |
| 2025-07-17 | 64.860 | 66.080 | 64.380 | 65.800 | 65.800 | 10,617,798 |
| 2025-07-16 | 64.050 | 65.760 | 63.790 | 64.830 | 64.830 | 9,347,492 |
| 2025-07-15 | 64.100 | 64.300 | 63.300 | 64.030 | 64.030 | 6,268,819 |
| 2025-07-14 | 62.900 | 64.600 | 62.300 | 64.100 | 64.100 | 10,204,530 |
| 2025-07-11 | 61.080 | 63.200 | 60.880 | 62.520 | 62.520 | 7,310,781 |
| 2025-07-10 | 61.200 | 61.340 | 60.720 | 61.100 | 61.100 | 4,659,483 |
| 2025-07-09 | 62.470 | 63.970 | 61.680 | 61.750 | 61.750 | 8,176,329 |
| 2025-07-08 | 61.090 | 62.080 | 60.900 | 61.780 | 61.780 | 4,366,398 |
| 2025-07-07 | 61.500 | 61.510 | 60.610 | 61.090 | 61.090 | 2,851,248 |
| 2025-07-04 | 62.410 | 62.430 | 61.430 | 61.500 | 61.500 | 4,124,800 |
| 2025-07-03 | 62.330 | 62.870 | 61.880 | 62.170 | 62.170 | 3,227,210 |
| 2025-07-02 | 63.590 | 63.590 | 61.900 | 62.340 | 62.340 | 5,177,910 |
| 2025-07-01 | 63.670 | 64.250 | 63.030 | 63.730 | 63.730 | 4,486,091 |
| 2025-06-30 | 63.880 | 64.460 | 63.150 | 63.930 | 63.930 | 4,893,401 |
| 2025-06-27 | 63.420 | 64.300 | 63.030 | 63.560 | 63.560 | 5,219,972 |
| 2025-06-26 | 64.990 | 65.530 | 63.480 | 63.480 | 63.480 | 7,588,520 |
| 2025-06-25 | 63.740 | 64.800 | 63.300 | 64.450 | 64.450 | 8,157,175 |
| 2025-06-24 | 60.900 | 63.850 | 60.900 | 63.750 | 63.750 | 9,846,608 |
| 2025-06-23 | 59.560 | 61.090 | 59.010 | 60.690 | 60.690 | 3,953,134 |
| 2025-06-20 | 61.890 | 62.200 | 60.150 | 60.240 | 60.240 | 5,780,320 |
| 2025-06-19 | 62.850 | 64.100 | 62.000 | 62.290 | 62.290 | 8,737,640 |
| 2025-06-18 | 62.420 | 63.470 | 62.000 | 63.180 | 63.180 | 4,605,876 |
| 2025-06-17 | 63.080 | 63.410 | 62.060 | 62.470 | 62.470 | 4,356,700 |
| 2025-06-16 | 62.790 | 63.970 | 62.580 | 63.200 | 63.200 | 4,831,396 |
| 2025-06-13 | 63.800 | 64.970 | 62.400 | 63.190 | 63.190 | 7,185,206 |
| 2025-06-12 | 64.440 | 65.370 | 63.950 | 64.860 | 64.860 | 5,862,526 |
| 2025-06-11 | 65.650 | 66.080 | 64.830 | 65.130 | 65.130 | 9,688,869 |
| 2025-06-10 | 62.800 | 67.800 | 60.950 | 66.190 | 66.190 | 17,332,437 |
| 2025-06-09 | 62.900 | 63.660 | 62.660 | 62.780 | 62.780 | 4,979,600 |
| 2025-06-06 | 63.370 | 63.660 | 62.700 | 62.930 | 62.930 | 4,859,699 |
| 2025-06-05 | 61.450 | 64.140 | 60.700 | 63.470 | 63.470 | 8,730,172 |
| 2025-06-04 | 61.020 | 61.620 | 60.680 | 61.290 | 61.290 | 3,816,341 |
| 2025-06-03 | 60.020 | 61.240 | 59.910 | 60.790 | 60.790 | 3,195,900 |
| 2025-05-30 | 62.200 | 62.220 | 60.530 | 60.860 | 60.860 | 4,763,800 |
| 2025-05-29 | 61.730 | 63.210 | 61.730 | 62.470 | 62.470 | 4,846,140 |
| 2025-05-28 | 62.180 | 62.800 | 61.500 | 61.910 | 61.910 | 4,150,648 |
| 2025-05-27 | 63.680 | 63.680 | 61.900 | 62.070 | 62.070 | 5,092,658 |
| 2025-05-26 | 64.000 | 64.290 | 63.010 | 63.680 | 63.680 | 4,528,400 |
| 2025-05-23 | 64.440 | 65.830 | 63.680 | 64.070 | 64.070 | 6,688,358 |
| 2025-05-22 | 64.900 | 65.750 | 64.500 | 64.600 | 64.600 | 4,755,360 |
| 2025-05-21 | 65.470 | 65.570 | 64.360 | 64.780 | 64.780 | 5,674,560 |
| 2025-05-20 | 65.700 | 66.480 | 65.070 | 65.850 | 65.850 | 5,448,670 |
| 2025-05-19 | 67.830 | 67.830 | 64.980 | 65.870 | 65.870 | 8,282,200 |
| 2025-05-16 | 66.900 | 69.050 | 65.900 | 67.830 | 67.830 | 9,477,260 |
| 2025-05-15 | 68.660 | 68.700 | 67.010 | 67.060 | 67.060 | 7,560,740 |
| 2025-05-14 | 69.380 | 69.620 | 68.000 | 68.650 | 68.650 | 8,915,575 |
| 2025-05-13 | 71.500 | 71.500 | 68.680 | 69.190 | 69.190 | 13,091,020 |
| 2025-05-12 | 67.620 | 70.700 | 67.620 | 70.450 | 70.450 | 21,073,842 |
| 2025-05-09 | 68.000 | 68.000 | 65.500 | 66.710 | 66.710 | 8,865,868 |
| 2025-05-08 | 67.750 | 68.800 | 67.330 | 68.070 | 68.070 | 8,434,052 |
| 2025-05-07 | 69.400 | 69.660 | 67.000 | 67.820 | 67.820 | 12,099,434 |
| 2025-05-06 | 68.740 | 69.250 | 67.500 | 68.850 | 68.850 | 15,499,960 |
| 2025-04-30 | 65.900 | 68.490 | 65.410 | 67.950 | 67.950 | 14,562,103 |
| 2025-04-29 | 63.960 | 66.800 | 63.070 | 65.850 | 65.850 | 14,560,320 |
| 2025-04-28 | 63.450 | 64.500 | 62.870 | 63.190 | 63.190 | 6,295,100 |
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.