Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.800	21.170	19.580	21.130	20.739	7,950,386
2024-07-26	19.720	20.290	19.700	19.890	19.522	4,637,133
2024-07-25	19.650	20.350	19.200	20.050	19.679	5,443,809
2024-07-24	19.500	20.950	19.190	20.190	19.817	7,518,314
2024-07-23	20.090	21.080	19.850	20.530	20.150	9,507,338
2024-07-22	20.320	20.400	19.630	19.780	19.414	8,636,048
2024-07-19	20.110	22.680	20.110	21.230	20.837	11,784,123
2024-07-18	21.950	23.890	21.800	21.900	21.495	15,537,155
2024-07-17	17.830	21.460	17.570	21.460	21.063	8,085,079
2024-07-16	18.000	18.040	17.700	17.880	17.549	813,500
2024-07-15	18.460	18.580	17.780	18.040	17.706	899,800
2024-07-12	18.580	18.750	18.290	18.370	18.030	1,038,200
2024-07-11	18.090	18.430	17.900	18.410	18.070	1,085,047
2024-07-10	17.900	18.030	17.700	17.810	17.481	877,100
2024-07-09	17.360	18.060	16.990	17.970	17.638	1,268,300
2024-07-08	17.880	17.950	17.250	17.460	17.137	989,300
2024-07-05	17.640	18.030	17.280	17.940	17.608	1,117,600
2024-07-04	18.550	18.550	17.540	17.620	17.294	1,346,400
2024-07-03	18.900	18.970	18.400	18.460	18.119	1,076,986
2024-07-02	18.890	19.140	18.600	18.900	18.550	1,293,600
2024-07-01	18.570	18.980	18.350	18.800	18.452	1,468,000
2024-06-28	18.250	19.190	18.250	18.580	18.236	1,328,300
2024-06-27	18.420	19.020	18.370	18.400	18.060	1,447,100
2024-06-26	17.800	18.520	17.450	18.520	18.177	1,502,158
2024-06-25	17.570	18.100	17.510	17.660	17.333	1,212,086
2024-06-24	18.130	18.390	17.470	17.550	17.225	1,500,017
2024-06-21	18.350	18.710	17.790	18.550	18.207	1,525,117
2024-06-20	18.860	18.990	18.190	18.270	17.932	1,561,765
2024-06-19	18.890	19.300	18.840	19.040	18.688	1,480,045
2024-06-18	18.600	18.950	18.410	18.880	18.531	1,345,519
2024-06-17	18.700	18.820	18.420	18.530	18.187	1,033,513
2024-06-14	18.790	18.870	18.230	18.760	18.413	1,428,300
2024-06-13	18.620	18.810	18.320	18.730	18.384	1,544,700
2024-06-12	17.900	18.620	17.900	18.570	18.227	1,773,000
2024-06-11	18.090	18.230	17.360	17.930	17.598	1,719,600
2024-06-07	17.480	18.330	17.410	18.070	17.736	2,801,200
2024-06-06	17.970	18.150	16.860	16.990	16.676	2,373,560
2024-06-05	18.530	18.550	18.020	18.060	17.726	1,476,500
2024-06-04	19.200	19.210	18.320	18.590	18.246	1,962,975
2024-06-03	19.800	19.990	18.960	19.120	18.766	2,212,943
2024-05-31	19.750	19.950	19.510	19.900	19.532	1,832,162
2024-05-30	19.700	20.820	19.540	19.980	19.610	3,171,300
2024-05-29	19.570	20.080	19.420	19.700	19.336	1,263,200
2024-05-28	20.040	20.080	19.500	19.610	19.247	1,264,000
2024-05-27	20.380	20.490	19.790	20.440	19.709	1,484,100
2024-05-24	20.520	20.690	20.000	20.080	19.361	1,219,000
2024-05-23	21.010	21.090	20.390	20.410	19.680	1,761,374
2024-05-22	20.880	21.330	20.800	21.070	20.316	1,722,400
2024-05-21	21.660	21.690	20.780	20.880	20.133	2,436,000
2024-05-20	21.850	21.850	21.400	21.570	20.798	1,754,292
2024-05-17	21.540	21.790	21.350	21.790	21.010	1,540,679
2024-05-16	21.100	21.690	21.100	21.540	20.769	1,667,800
2024-05-15	21.340	21.570	21.030	21.150	20.393	1,672,600
2024-05-14	21.170	21.570	21.110	21.340	20.576	1,624,100
2024-05-13	21.650	21.760	21.030	21.150	20.393	2,120,000
2024-05-10	22.450	22.630	21.580	21.820	21.039	2,730,227
2024-05-09	22.270	22.720	22.260	22.490	21.685	1,933,275
2024-05-08	22.720	22.860	22.260	22.270	21.473	2,330,846
2024-05-07	22.410	22.700	22.130	22.630	21.820	2,750,110
2024-05-06	22.380	22.750	21.750	22.440	21.637	3,178,432

← NewerPage 10 of 21 · 1,219 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.