Keli Sensing Technology Ningbo Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 45.600 | 47.950 | 44.820 | 47.000 | 47.000 | 8,236,543 |
| 2026-10-20 | 43.840 | 46.050 | 43.290 | 45.650 | 45.650 | 7,275,547 |
| 2026-10-19 | 40.900 | 43.980 | 40.800 | 43.530 | 43.530 | 4,199,400 |
| 2026-10-16 | 40.780 | 41.930 | 40.510 | 41.150 | 41.150 | 3,211,749 |
| 2026-10-15 | 41.520 | 41.900 | 40.190 | 40.370 | 40.370 | 4,243,254 |
| 2026-10-14 | 43.810 | 44.100 | 42.600 | 42.720 | 42.720 | 2,207,401 |
| 2026-10-13 | 43.370 | 44.200 | 42.380 | 43.800 | 43.800 | 3,330,465 |
| 2026-10-12 | 45.580 | 45.600 | 44.000 | 44.260 | 44.260 | 2,483,614 |
| 2026-10-09 | 45.370 | 46.100 | 43.160 | 45.800 | 45.800 | 4,591,029 |
| 2026-10-08 | 47.880 | 48.050 | 45.300 | 45.600 | 45.600 | 3,555,776 |
| 2026-09-30 | 48.200 | 48.990 | 47.770 | 47.890 | 47.890 | 2,352,455 |
| 2026-09-29 | 47.810 | 48.450 | 47.260 | 48.150 | 48.150 | 2,376,330 |
| 2026-09-28 | 49.200 | 49.650 | 47.720 | 48.190 | 48.190 | 3,365,751 |
| 2026-09-24 | 49.710 | 50.580 | 49.270 | 49.310 | 49.310 | 3,254,994 |
| 2026-09-23 | 49.820 | 50.120 | 49.350 | 49.710 | 49.710 | 2,247,067 |
| 2026-09-22 | 49.880 | 50.570 | 49.600 | 49.820 | 49.820 | 2,804,286 |
| 2026-09-21 | 49.000 | 50.630 | 49.000 | 49.860 | 49.860 | 3,872,407 |
Page 1 of 1 · 17 trading days
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.