Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.550	22.780	21.670	21.750	20.972	3,517,600
2024-04-29	21.380	23.000	21.220	22.790	21.975	4,138,509
2024-04-26	21.000	21.420	20.660	21.120	20.364	2,619,584
2024-04-25	20.800	21.290	20.710	21.120	20.364	2,536,845
2024-04-24	20.430	20.980	20.280	20.880	20.133	3,260,545
2024-04-23	19.650	20.780	19.650	20.460	19.728	3,256,187
2024-04-22	20.150	20.160	18.950	19.170	18.484	2,704,483
2024-04-19	19.710	21.120	19.210	20.200	19.477	4,053,253
2024-04-18	19.840	19.990	18.920	19.420	18.725	3,154,711
2024-04-17	17.800	19.850	17.790	19.850	19.140	4,408,763
2024-04-16	19.590	19.760	16.940	17.000	16.392	4,699,151
2024-04-15	22.250	22.270	19.470	19.870	19.159	4,403,548
2024-04-12	22.460	23.130	22.260	22.270	21.473	2,304,949
2024-04-11	22.300	23.280	22.180	22.680	21.868	2,680,121
2024-04-10	23.150	23.190	22.000	22.530	21.724	3,274,908
2024-04-09	22.580	23.270	22.580	23.230	22.399	2,756,267
2024-04-08	24.420	24.430	22.740	22.850	22.032	4,782,303
2024-04-03	25.370	25.390	24.320	24.450	23.575	4,111,643
2024-04-02	26.280	26.530	25.070	25.250	24.346	5,735,092
2024-04-01	26.640	27.330	25.900	26.140	25.205	6,398,465
2024-03-29	25.750	27.600	25.750	26.660	25.706	5,298,129
2024-03-28	24.930	26.850	23.510	25.970	25.041	7,185,971
2024-03-27	27.300	29.220	25.550	25.850	24.925	9,617,851
2024-03-26	25.950	28.500	25.500	27.800	26.805	10,030,322
2024-03-25	24.550	27.860	24.550	26.800	25.841	10,463,524
2024-03-22	23.830	26.200	23.370	24.550	23.672	9,403,996
2024-03-21	24.250	24.410	23.660	23.830	22.977	5,687,077
2024-03-20	23.930	24.930	23.440	24.530	23.652	7,329,422
2024-03-19	23.290	24.200	23.130	23.850	22.997	6,920,338
2024-03-18	23.230	23.540	23.000	23.350	22.514	5,900,314
2024-03-15	23.070	23.730	22.500	23.210	22.379	7,209,264
2024-03-14	22.410	23.820	21.910	23.220	22.389	8,633,742
2024-03-13	22.100	22.670	21.800	22.400	21.598	5,636,316
2024-03-12	21.650	22.900	21.480	22.290	21.492	6,905,294
2024-03-11	20.840	21.680	20.710	21.680	20.904	3,613,368
2024-03-08	20.800	21.280	20.420	20.910	20.162	3,548,662
2024-03-07	21.520	21.800	20.770	20.880	20.133	4,647,181
2024-03-06	21.070	21.860	21.060	21.620	20.846	4,293,318
2024-03-05	22.030	22.220	21.000	21.050	20.297	4,897,209
2024-03-04	21.920	22.450	20.830	22.330	21.531	7,114,367
2024-03-01	21.800	22.090	21.420	21.830	21.049	5,126,380
2024-02-29	21.010	21.850	20.600	21.790	21.010	6,942,984
2024-02-28	23.470	24.560	20.700	21.070	20.316	10,061,765
2024-02-27	22.690	23.680	22.550	23.500	22.659	7,734,333
2024-02-26	23.000	23.730	22.420	22.940	22.119	9,437,732
2024-02-23	22.010	23.260	21.700	23.260	22.428	10,724,031
2024-02-22	20.600	22.450	20.240	22.450	21.647	11,009,010
2024-02-21	19.750	22.400	19.680	20.790	20.046	9,998,882
2024-02-20	19.500	20.570	18.500	20.360	19.631	9,148,882
2024-02-19	18.150	19.660	18.150	19.400	18.706	8,059,055
2024-02-08	16.620	18.610	16.120	18.180	17.529	8,026,380
2024-02-07	20.980	21.400	17.400	17.400	16.777	10,502,807
2024-02-06	18.080	21.970	17.180	20.500	19.766	11,012,665
2024-02-05	23.260	23.260	19.100	19.100	18.417	8,995,325
2024-02-02	24.960	25.730	23.080	23.880	23.026	10,182,316
2024-02-01	24.920	26.840	24.900	24.900	24.009	10,849,345
2024-01-31	27.450	28.370	24.900	25.170	24.269	12,761,001
2024-01-30	31.200	32.690	28.540	28.570	27.548	16,997,657
2024-01-29	41.770	42.000	35.670	35.670	34.394	19,086,129
2024-01-26	44.590	44.590	43.460	44.590	42.994	7,240,987

← NewerPage 11 of 21 · 1,212 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.