Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.610	27.700	27.230	27.610	26.622	842,900
2023-10-31	27.310	28.100	27.260	27.440	26.458	1,016,000
2023-10-30	27.280	27.490	26.890	27.120	26.150	817,700
2023-10-27	26.800	27.400	26.670	27.280	26.304	949,600
2023-10-26	26.870	27.080	26.410	26.680	25.725	709,400
2023-10-25	26.330	27.090	26.070	26.990	26.024	846,007
2023-10-24	24.300	26.100	24.300	26.070	25.137	1,016,900
2023-10-23	25.260	25.460	24.080	24.300	23.430	921,300
2023-10-20	25.620	26.180	25.100	25.260	24.356	603,000
2023-10-19	25.630	26.470	25.470	25.620	24.703	534,400
2023-10-18	26.350	26.560	25.530	25.620	24.703	640,658
2023-10-17	26.500	26.770	26.230	26.330	25.388	439,893
2023-10-16	26.590	26.770	26.270	26.500	25.552	505,958
2023-10-13	26.990	26.990	26.530	26.610	25.658	474,900
2023-10-12	27.000	27.000	26.450	26.940	25.976	627,900
2023-10-11	26.960	27.070	26.470	26.940	25.976	760,800
2023-10-10	27.690	27.850	26.800	26.930	25.966	1,191,660
2023-10-09	27.480	28.050	27.260	27.790	26.796	1,441,360
2023-09-28	27.540	27.870	27.450	27.450	26.468	952,900
2023-09-27	27.810	28.060	27.410	27.640	26.651	1,347,700
2023-09-26	27.700	28.000	27.190	27.820	26.825	1,469,856
2023-09-25	27.430	28.610	27.180	27.560	26.574	1,659,884
2023-09-22	26.720	27.600	26.570	27.430	26.448	1,555,400
2023-09-21	26.430	27.130	26.390	26.700	25.745	977,900
2023-09-20	26.440	27.000	26.360	26.490	25.542	582,500
2023-09-19	26.950	27.220	26.420	26.440	25.494	850,470
2023-09-18	26.290	27.250	26.040	26.890	25.928	983,900
2023-09-15	26.360	26.580	26.010	26.290	25.349	701,700
2023-09-14	26.800	26.810	26.180	26.280	25.340	815,400
2023-09-13	27.040	27.090	26.450	26.860	25.899	865,301
2023-09-12	27.360	27.520	26.640	26.950	25.986	1,462,634
2023-09-11	27.350	27.690	27.010	27.470	26.487	1,616,000
2023-09-08	26.910	27.710	26.560	27.310	26.333	1,651,400
2023-09-07	27.420	27.420	26.780	26.790	25.831	1,673,507
2023-09-06	27.650	27.650	26.750	27.350	26.371	2,092,900
2023-09-05	27.080	27.680	26.990	27.530	26.545	2,672,707
2023-09-04	26.450	27.370	26.290	27.370	26.391	2,846,800
2023-09-01	26.190	26.860	25.190	26.450	25.504	2,735,400
2023-08-31	26.500	26.570	25.860	25.980	25.050	2,162,800
2023-08-30	26.260	26.760	25.990	26.570	25.619	3,695,684
2023-08-29	25.430	26.650	24.840	26.580	25.629	5,107,267
2023-08-28	25.040	28.880	25.040	25.960	25.031	6,567,400
2023-08-25	27.010	28.000	26.450	26.510	25.561	5,065,043
2023-08-24	27.010	27.280	26.150	26.790	25.831	6,691,899
2023-08-23	27.510	30.080	26.900	28.500	27.480	7,561,349
2023-08-22	28.040	28.100	26.520	27.950	26.950	4,836,182
2023-08-21	27.300	27.670	26.530	27.670	26.680	3,614,816
2023-08-18	26.430	27.120	26.050	27.050	26.082	2,914,418
2023-08-17	25.260	26.290	24.950	26.240	25.301	2,201,615
2023-08-16	25.590	25.590	25.060	25.250	24.346	1,270,803
2023-08-15	24.950	25.850	24.810	25.600	24.684	2,042,609
2023-08-14	24.700	25.170	24.540	24.950	24.057	913,700
2023-08-11	25.430	25.500	24.870	24.870	23.980	1,085,400
2023-08-10	24.930	25.590	24.910	25.540	24.626	2,024,587
2023-08-09	25.120	25.150	24.610	24.930	24.038	1,463,809
2023-08-08	24.500	25.380	24.310	25.130	24.231	2,822,000
2023-08-07	24.290	24.600	23.900	24.560	23.681	1,687,100
2023-08-04	24.310	24.600	24.180	24.290	23.421	1,257,174
2023-08-03	24.510	24.700	24.260	24.290	23.421	1,585,703
2023-08-02	24.540	24.950	24.500	24.610	23.729	1,997,375

← NewerPage 13 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.