Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.880	22.880	22.490	22.630	21.609	954,640
2023-05-04	22.100	22.830	22.100	22.600	21.580	1,439,600
2023-04-28	21.430	22.140	21.250	22.100	21.103	949,700
2023-04-27	21.160	21.550	20.870	21.390	20.425	620,000
2023-04-26	20.550	21.360	20.480	21.240	20.281	948,400
2023-04-25	20.810	20.810	20.050	20.450	19.527	682,700
2023-04-24	21.170	21.170	20.610	20.820	19.880	579,200
2023-04-21	22.260	22.290	21.080	21.200	20.243	971,100
2023-04-20	22.490	22.510	22.030	22.260	21.255	773,600
2023-04-19	22.700	22.780	22.240	22.580	21.561	803,000
2023-04-18	22.810	22.880	22.510	22.620	21.599	770,200
2023-04-17	22.910	23.280	22.810	22.900	21.867	1,225,900
2023-04-14	22.390	23.300	22.300	22.910	21.876	1,740,050
2023-04-13	22.270	22.480	22.120	22.390	21.380	684,557
2023-04-12	22.090	22.360	22.030	22.330	21.322	656,450
2023-04-11	22.210	22.290	22.040	22.180	21.179	533,100
2023-04-10	22.480	22.700	22.150	22.240	21.236	1,172,600
2023-04-07	22.310	22.680	22.270	22.480	21.466	860,524
2023-04-06	22.120	22.440	21.800	22.380	21.370	782,900
2023-04-04	22.250	22.350	21.880	22.030	21.036	1,138,500
2023-04-03	21.980	22.130	21.910	22.100	21.103	627,500
2023-03-31	22.210	22.210	21.840	22.020	21.026	748,200
2023-03-30	22.530	22.530	21.900	22.050	21.055	887,200
2023-03-29	23.000	23.150	22.290	22.390	21.380	1,362,900
2023-03-28	23.180	23.290	22.930	23.080	22.038	529,800
2023-03-27	23.520	23.600	22.910	23.170	22.124	634,175
2023-03-24	23.590	23.690	23.200	23.410	22.354	487,496
2023-03-23	23.470	23.540	23.310	23.500	22.439	638,600
2023-03-22	23.040	23.640	22.980	23.610	22.545	1,286,300
2023-03-21	22.450	23.230	22.350	23.050	22.010	961,000
2023-03-20	22.750	22.860	22.270	22.400	21.389	673,900
2023-03-17	22.970	23.150	22.670	22.730	21.704	842,064
2023-03-16	22.650	23.160	22.610	22.950	21.914	1,373,000
2023-03-15	22.480	22.950	22.320	22.730	21.704	985,300
2023-03-14	22.890	22.890	22.070	22.180	21.179	1,265,596
2023-03-13	23.020	23.680	22.570	22.800	21.771	1,630,039
2023-03-10	23.370	24.550	23.120	23.290	22.239	2,916,703
2023-03-09	22.630	23.920	22.520	23.500	22.439	2,788,763
2023-03-08	22.020	22.610	22.010	22.610	21.590	525,000
2023-03-07	22.560	22.680	22.130	22.130	21.131	619,200
2023-03-06	22.630	22.690	22.420	22.560	21.542	384,500
2023-03-03	22.850	22.870	22.420	22.520	21.504	523,803
2023-03-02	22.770	22.950	22.630	22.690	21.666	503,700
2023-03-01	22.510	22.770	22.510	22.750	21.723	437,600
2023-02-28	22.470	22.640	22.350	22.640	21.618	413,000
2023-02-27	22.650	22.650	22.270	22.300	21.294	548,000
2023-02-24	22.520	22.650	22.380	22.620	21.599	361,601
2023-02-23	22.610	22.680	22.370	22.520	21.504	378,183
2023-02-22	22.500	22.660	22.400	22.550	21.532	444,100
2023-02-21	22.630	22.680	22.420	22.600	21.580	465,729
2023-02-20	22.750	22.750	22.170	22.510	21.494	669,200
2023-02-17	22.390	22.890	22.390	22.510	21.494	687,029
2023-02-16	22.980	23.050	22.240	22.390	21.380	954,200
2023-02-15	23.000	23.170	22.880	22.980	21.943	654,500
2023-02-14	22.850	22.990	22.730	22.990	21.953	743,500
2023-02-13	22.670	22.830	22.410	22.810	21.781	551,300
2023-02-10	22.550	22.750	22.390	22.510	21.494	799,600
2023-02-09	22.310	22.600	22.190	22.550	21.532	698,881
2023-02-08	22.600	22.630	22.220	22.300	21.294	667,683
2023-02-07	22.290	22.550	22.200	22.510	21.494	709,900

← NewerPage 15 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.