Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.500	25.510	24.510	24.700	23.816	3,293,362
2023-07-31	26.100	26.100	24.900	25.440	24.530	4,538,466
2023-07-28	26.970	27.420	25.950	26.100	25.166	5,022,772
2023-07-27	27.780	27.850	26.560	26.970	26.005	8,254,949
2023-07-26	25.700	30.490	25.510	29.190	28.145	10,566,685
2023-07-25	25.250	25.700	25.150	25.680	24.761	1,174,500
2023-07-24	24.550	25.260	24.550	25.070	24.173	1,087,300
2023-07-21	24.870	25.250	24.660	24.730	23.845	940,200
2023-07-20	25.420	25.440	24.850	25.010	24.115	1,506,800
2023-07-19	25.410	26.180	25.410	25.640	24.723	1,838,600
2023-07-18	25.400	25.480	24.900	25.400	24.491	910,500
2023-07-17	25.050	25.290	24.880	25.210	24.308	640,100
2023-07-14	25.200	25.400	24.920	25.050	24.154	861,100
2023-07-13	24.740	25.410	24.710	25.230	24.327	1,008,000
2023-07-12	25.100	25.420	24.750	24.820	23.932	802,000
2023-07-11	25.080	25.260	24.710	25.050	24.154	635,400
2023-07-10	25.050	25.280	24.710	24.870	23.980	510,647
2023-07-07	25.020	25.190	24.740	25.000	24.105	632,000
2023-07-06	25.230	25.230	24.910	25.060	24.163	633,800
2023-07-05	25.080	25.380	25.000	25.230	24.327	1,001,362
2023-07-04	24.730	25.500	24.730	25.080	24.183	978,700
2023-07-03	25.000	25.240	24.600	24.690	23.807	1,041,300
2023-06-30	24.650	24.770	24.370	24.670	23.787	1,311,907
2023-06-29	23.600	24.770	23.510	24.390	23.517	1,822,105
2023-06-28	23.140	23.830	22.860	23.710	22.862	1,362,000
2023-06-27	22.110	23.190	22.070	23.120	22.293	1,256,662
2023-06-26	22.580	22.580	21.900	22.110	21.319	703,000
2023-06-21	22.580	22.750	22.360	22.360	21.560	408,100
2023-06-20	22.780	22.890	22.530	22.530	21.724	568,000
2023-06-19	22.880	23.200	22.750	22.780	21.965	611,500
2023-06-16	22.920	23.350	22.850	22.900	22.081	599,500
2023-06-15	23.200	23.200	22.710	22.910	22.090	751,900
2023-06-14	23.500	23.700	23.150	23.230	22.399	854,900
2023-06-13	23.300	23.680	23.040	23.590	22.746	597,500
2023-06-12	23.200	23.480	22.600	23.330	22.495	1,048,874
2023-06-09	23.370	23.900	23.200	23.290	22.457	650,015
2023-06-08	23.560	23.770	23.210	23.340	22.505	504,900
2023-06-07	23.420	23.770	23.190	23.540	22.698	701,800
2023-06-06	23.910	24.170	23.400	23.420	22.582	684,200
2023-06-05	23.970	24.260	23.550	23.980	23.122	952,800
2023-06-02	23.460	23.900	23.440	23.830	22.977	844,400
2023-06-01	23.210	23.650	22.940	23.310	22.476	885,000
2023-05-31	23.670	23.790	23.310	23.400	22.563	595,100
2023-05-30	23.570	23.850	23.240	23.680	22.833	685,300
2023-05-29	24.140	24.390	23.490	23.730	22.659	913,300
2023-05-26	24.400	24.550	23.740	23.990	22.907	670,421
2023-05-25	23.850	24.150	23.410	24.110	23.022	1,073,121
2023-05-24	23.870	24.200	23.810	23.890	22.812	730,600
2023-05-23	24.060	24.310	23.810	23.890	22.812	692,900
2023-05-22	23.980	24.370	23.910	24.060	22.974	719,367
2023-05-19	24.320	24.450	23.910	24.130	23.041	937,104
2023-05-18	24.130	24.450	24.000	24.360	23.261	1,313,928
2023-05-17	23.500	23.950	23.410	23.920	22.841	1,057,805
2023-05-16	23.520	23.980	23.320	23.680	22.611	1,251,453
2023-05-15	23.010	23.640	22.990	23.470	22.411	1,380,616
2023-05-12	23.020	23.230	22.960	23.000	21.962	698,729
2023-05-11	22.450	23.180	22.450	23.080	22.038	970,700
2023-05-10	22.410	22.710	22.360	22.450	21.437	734,800
2023-05-09	22.770	23.180	22.470	22.470	21.456	944,600
2023-05-08	22.600	23.280	22.600	22.940	21.905	1,265,200

← NewerPage 14 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.