Keli Sensing Technology Ningbo Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	47.000	49.150	46.770	48.030	48.030	10,131,385
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
2026-09-18	49.500	49.990	48.800	49.050	49.050	3,864,520
2026-09-17	47.220	48.950	47.220	48.580	48.580	3,429,300
2026-09-16	47.010	48.200	46.530	47.850	47.850	2,541,882
2026-09-15	47.550	47.740	47.100	47.110	47.110	1,799,518
2026-09-14	46.510	48.090	46.280	47.650	47.650	2,947,600
2026-09-11	47.710	47.970	46.040	46.760	46.760	3,681,297
2026-09-10	49.000	49.000	48.010	48.170	48.170	2,501,888
2026-09-09	50.000	50.200	49.090	49.290	49.290	2,487,398
2026-09-08	50.750	51.260	49.850	49.950	49.950	2,985,188
2026-09-07	50.380	51.470	50.060	50.800	50.800	3,120,389
2026-09-04	52.100	52.470	49.900	50.250	50.250	3,670,281
2026-09-03	51.100	52.650	51.000	51.560	51.560	3,811,275
2026-09-02	51.000	51.380	50.200	50.870	50.870	2,651,600
2026-09-01	52.200	52.900	51.190	51.330	51.330	4,033,715
2026-08-31	50.010	52.640	49.860	52.400	52.400	6,407,609
2026-08-28	51.160	52.470	50.460	50.480	50.480	6,610,134
2026-08-27	48.820	49.750	48.550	49.660	49.660	2,798,942
2026-08-26	48.920	49.480	48.370	48.670	48.670	2,365,100
2026-08-25	47.500	49.400	46.960	48.920	48.920	3,775,100
2026-08-24	49.000	49.470	47.360	47.970	47.970	4,548,241
2026-08-21	48.920	49.640	48.130	49.480	49.480	3,602,200
2026-08-20	50.250	50.290	48.410	49.050	49.050	5,957,200
2026-08-19	54.130	54.160	49.510	49.510	49.510	10,059,602
2026-08-18	55.680	55.900	54.100	55.010	55.010	7,634,329
2026-08-17	53.350	54.890	52.810	54.790	54.790	5,766,280
2026-08-14	53.840	54.050	52.580	53.350	53.350	3,970,604
2026-08-13	54.080	54.880	53.340	53.380	53.380	5,323,990
2026-08-12	53.410	54.330	53.200	53.900	53.900	4,329,430
2026-08-11	52.920	54.440	52.300	53.800	53.800	6,647,597
2026-08-10	54.720	54.790	52.760	53.080	53.080	4,684,105
2026-08-07	54.000	54.480	52.700	54.390	54.390	6,343,104
2026-08-06	53.500	54.670	53.090	53.860	53.860	6,110,115
2026-08-05	53.000	54.620	52.680	54.250	54.250	7,752,373
2026-08-04	51.880	53.300	51.400	53.140	53.140	7,797,155
2026-08-03	50.530	52.270	50.500	51.870	51.870	8,485,666
2026-07-31	48.400	51.400	48.400	50.530	50.530	11,703,858
2026-07-30	48.310	48.640	46.230	46.730	46.730	5,194,129
2026-07-29	48.330	49.100	47.080	48.660	48.660	5,342,739
2026-07-28	48.100	49.280	47.770	47.940	47.940	4,269,202
2026-07-27	46.250	48.650	46.110	48.630	48.630	5,247,927
2026-07-24	47.600	48.500	46.400	46.400	46.400	5,380,443
2026-07-23	48.310	49.020	48.100	48.690	48.690	5,535,907

Page 1 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.