Keli Sensing Technology Ningbo Co Ltd historical data

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

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

← NewerPage 6 of 21 · 1,218 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.