Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.000	37.160	34.000	37.160	35.830	14,686,230
2024-01-24	25.550	30.970	25.310	30.970	29.862	17,760,603
2024-01-23	24.680	26.190	23.050	25.810	24.886	2,267,779
2024-01-22	26.450	26.450	24.000	24.680	23.797	1,023,800
2024-01-19	26.600	26.880	26.180	26.500	25.552	686,475
2024-01-18	26.940	27.090	25.910	26.600	25.648	815,700
2024-01-17	27.560	27.690	26.940	26.940	25.976	582,917
2024-01-16	27.610	27.830	27.040	27.420	26.439	701,200
2024-01-15	28.020	28.020	28.020	28.020	27.017	0
2024-01-12	27.970	29.290	27.930	28.020	27.017	1,608,800
2024-01-11	27.470	28.800	27.020	27.910	26.911	1,432,600
2024-01-10	27.490	27.680	27.010	27.230	26.256	545,200
2024-01-09	27.230	27.860	27.140	27.490	26.506	651,700
2024-01-08	27.760	27.900	27.230	27.230	26.256	594,600
2024-01-05	27.970	28.270	27.510	27.560	26.574	607,600
2024-01-04	28.000	28.180	27.780	27.970	26.969	461,500
2024-01-03	28.020	28.180	27.710	27.990	26.988	571,000
2024-01-02	27.190	28.050	27.190	28.030	27.027	810,200
2023-12-29	26.680	27.300	26.280	27.180	26.207	586,520
2023-12-28	26.330	26.860	25.830	26.680	25.725	540,000
2023-12-27	26.060	26.700	25.940	26.320	25.378	542,700
2023-12-26	26.750	26.750	25.800	26.040	25.108	651,300
2023-12-25	26.730	26.980	26.010	26.260	25.320	578,200
2023-12-22	27.080	27.240	26.610	26.720	25.764	463,700
2023-12-21	26.790	27.250	26.170	27.080	26.111	683,500
2023-12-20	26.820	27.450	26.820	26.900	25.937	375,200
2023-12-19	26.860	26.990	26.270	26.830	25.870	496,600
2023-12-18	27.060	27.310	26.820	26.920	25.957	668,600
2023-12-15	26.970	27.250	26.770	27.190	26.217	512,700
2023-12-14	26.800	27.280	26.510	26.960	25.995	392,227
2023-12-13	26.730	27.330	26.560	26.920	25.957	528,700
2023-12-12	26.740	26.880	26.370	26.840	25.880	518,900
2023-12-11	26.840	27.310	26.430	26.740	25.783	937,300
2023-12-08	27.880	28.190	26.780	26.850	25.889	732,000
2023-12-07	28.360	28.360	27.670	27.810	26.815	483,307
2023-12-06	27.850	28.260	27.740	28.030	27.027	468,400
2023-12-05	28.280	28.280	27.700	27.700	26.709	459,400
2023-12-04	28.100	28.380	27.900	28.150	27.143	559,000
2023-12-01	28.290	28.460	27.960	28.100	27.095	613,200
2023-11-30	29.350	29.350	28.000	28.330	27.316	843,000
2023-11-29	28.750	28.780	28.310	28.510	27.490	596,100
2023-11-28	27.890	28.710	27.890	28.700	27.673	849,000
2023-11-27	28.480	28.590	27.830	28.090	27.085	704,300
2023-11-24	28.800	28.880	28.180	28.330	27.316	568,900
2023-11-23	28.650	28.780	28.430	28.690	27.663	524,200
2023-11-22	28.640	28.930	28.500	28.660	27.634	513,507
2023-11-21	28.860	28.960	28.480	28.640	27.615	455,146
2023-11-20	28.770	28.840	28.320	28.830	27.798	634,300
2023-11-17	28.120	28.590	28.070	28.580	27.557	386,500
2023-11-16	28.680	28.680	28.210	28.210	27.201	485,920
2023-11-15	28.740	28.790	28.090	28.300	27.287	592,400
2023-11-14	28.190	28.380	27.900	28.290	27.278	617,700
2023-11-13	27.850	28.320	27.820	28.260	27.249	739,500
2023-11-10	27.740	27.930	27.410	27.850	26.853	557,200
2023-11-09	27.900	28.300	27.650	27.770	26.776	674,717
2023-11-08	28.000	28.000	27.520	27.850	26.853	585,303
2023-11-07	27.730	27.960	27.460	27.850	26.853	446,700
2023-11-06	27.430	27.790	27.360	27.670	26.680	516,500
2023-11-03	27.530	27.980	27.190	27.340	26.362	750,638
2023-11-02	27.600	27.930	27.330	27.600	26.612	545,500

← NewerPage 12 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.