Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.800	27.180	25.830	25.830	25.830	942,700
2026-10-21	27.440	27.570	26.610	26.730	26.730	1,202,353
2026-10-20	27.440	27.770	26.570	27.030	27.030	1,158,527
2026-10-19	27.440	27.930	26.110	27.050	27.050	1,053,874
2026-10-16	27.440	28.590	27.440	27.700	27.700	949,974
2026-10-15	26.800	27.730	26.460	26.900	26.900	1,306,553
2026-10-14	29.120	29.490	27.490	27.640	27.640	943,200
2026-10-13	28.200	29.450	27.680	29.110	29.110	1,457,200
2026-10-12	30.170	30.180	28.660	28.700	28.700	1,153,809
2026-10-09	30.430	30.430	24.370	29.710	29.710	1,132,547
2026-10-08	30.580	30.870	29.900	30.310	30.310	815,200
2026-09-30	30.670	31.040	30.080	30.310	30.310	484,847
2026-09-29	29.800	30.770	29.690	30.640	30.640	683,300
2026-09-28	30.190	30.190	29.060	29.500	29.500	747,400
2026-09-24	30.150	30.570	29.800	30.190	30.190	547,800
2026-09-23	30.180	30.410	29.760	30.390	30.390	513,800
2026-09-22	29.820	30.240	29.380	30.060	30.060	740,000
2026-09-21	29.500	29.980	29.380	29.650	29.650	922,100
2026-09-18	29.810	30.290	29.350	29.360	29.360	673,400
2026-09-17	29.590	30.110	29.010	29.810	29.810	577,500
2026-09-16	29.140	29.990	28.880	29.770	29.770	602,900
2026-09-15	30.400	30.400	29.020	29.050	29.050	621,300
2026-09-14	29.690	30.910	29.210	30.360	30.360	704,000
2026-09-11	30.500	30.500	29.100	29.670	29.670	725,874
2026-09-10	31.130	31.130	30.300	30.540	30.540	504,700
2026-09-09	31.010	31.500	30.950	31.130	31.130	677,075
2026-09-08	31.700	31.790	31.130	31.310	31.310	643,000
2026-09-07	30.870	32.080	30.870	31.700	31.700	867,974
2026-09-04	31.490	31.950	31.010	31.180	31.180	794,874
2026-09-03	31.620	32.350	31.140	31.150	31.150	710,874
2026-09-02	31.510	31.830	31.020	31.460	31.460	653,200
2026-09-01	31.150	31.950	30.580	31.850	31.850	1,034,900
2026-08-31	30.210	31.500	29.910	31.150	31.150	1,688,641
2026-08-28	30.600	31.340	30.330	30.860	30.860	1,420,414
2026-08-27	29.290	30.900	29.290	30.030	30.030	1,819,900
2026-08-26	29.380	29.710	28.700	29.590	29.590	683,400
2026-08-25	28.400	29.360	28.040	29.210	29.210	585,800
2026-08-24	29.330	29.330	28.060	28.500	28.500	526,600
2026-08-21	29.060	29.310	28.280	29.150	29.150	433,200
2026-08-20	28.090	29.260	28.090	29.150	29.150	639,330
2026-08-19	28.760	29.190	27.920	28.100	28.100	652,800
2026-08-18	29.470	29.910	28.660	28.990	28.990	575,100
2026-08-17	28.630	29.490	28.630	29.470	29.470	635,874
2026-08-14	28.860	28.890	28.210	28.630	28.630	631,300
2026-08-13	29.140	29.330	28.600	29.000	29.000	465,724
2026-08-12	28.710	29.430	28.420	29.200	29.200	556,300
2026-08-11	28.450	28.960	28.210	28.600	28.600	398,400
2026-08-10	28.020	28.770	27.700	28.720	28.720	548,500
2026-08-07	28.130	28.150	27.450	27.930	27.930	579,900
2026-08-06	27.850	28.550	27.520	28.150	28.150	703,800
2026-08-05	28.100	28.280	27.440	28.130	28.130	712,200
2026-08-04	27.880	28.320	27.500	27.950	27.950	961,147
2026-08-03	26.040	27.580	26.030	27.550	27.550	821,700
2026-07-31	24.850	26.040	24.850	26.040	26.040	699,100
2026-07-30	25.500	26.000	24.620	24.850	24.850	694,200
2026-07-29	24.680	25.540	24.680	25.430	25.430	769,600
2026-07-28	25.500	25.950	24.780	24.880	24.880	669,400
2026-07-27	24.600	25.590	24.360	25.480	25.480	597,400
2026-07-24	24.710	25.160	24.020	24.600	24.600	860,900
2026-07-23	23.590	24.800	23.360	24.760	24.760	935,500

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2000 CNY
2025-11-25	0.3900 CNY
2024-05-28	0.3600 CNY
2023-05-30	0.2300 CNY
2022-06-14	0.3300 CNY
2021-05-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.