Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.310	22.520	22.060	22.290	21.284	643,700
2023-02-03	22.170	22.450	22.020	22.190	21.189	604,800
2023-02-02	22.190	22.370	22.030	22.170	21.170	696,700
2023-02-01	21.860	22.200	21.770	22.160	21.160	844,300
2023-01-31	21.650	21.770	21.570	21.770	20.788	380,900
2023-01-30	21.620	21.740	21.550	21.670	20.692	604,971
2023-01-20	21.280	21.460	21.170	21.460	20.492	502,941
2023-01-19	21.080	21.280	20.840	21.200	20.243	593,267
2023-01-18	20.920	21.110	20.650	21.000	20.052	731,700
2023-01-17	20.520	20.940	20.290	20.940	19.995	671,677
2023-01-16	20.160	20.680	20.120	20.680	19.747	550,006
2023-01-13	20.010	20.160	19.910	20.150	19.241	333,582
2023-01-12	20.140	20.190	19.900	20.000	19.097	473,800
2023-01-11	20.310	20.320	19.970	20.140	19.231	434,900
2023-01-10	20.400	20.450	20.170	20.240	19.327	341,300
2023-01-09	20.340	20.520	20.300	20.400	19.479	305,339
2023-01-06	20.310	20.570	20.220	20.300	19.384	417,100
2023-01-05	20.280	20.410	20.200	20.380	19.460	381,400
2023-01-04	20.110	20.410	20.070	20.320	19.403	725,529
2023-01-03	19.710	20.150	19.680	20.100	19.193	734,179
2022-12-30	19.700	19.780	19.580	19.750	18.859	275,256
2022-12-29	19.820	19.840	19.490	19.700	18.811	441,551
2022-12-28	19.900	19.900	19.510	19.720	18.830	524,600
2022-12-27	20.060	20.250	19.760	19.880	18.983	582,579
2022-12-26	19.840	20.120	19.830	20.070	19.164	466,300
2022-12-23	19.920	20.130	19.760	19.890	18.992	501,000
2022-12-22	20.480	20.580	19.740	19.870	18.973	377,700
2022-12-21	20.600	20.670	20.290	20.370	19.451	281,600
2022-12-20	20.600	20.840	20.320	20.600	19.670	511,100
2022-12-19	21.300	21.300	20.480	20.600	19.670	431,200
2022-12-16	21.680	21.690	21.150	21.250	20.291	442,200
2022-12-15	21.630	21.710	21.500	21.670	20.692	285,400
2022-12-14	21.590	21.780	21.420	21.590	20.616	358,100
2022-12-13	21.790	21.840	21.590	21.690	20.711	302,600
2022-12-12	21.950	21.990	21.630	21.740	20.759	631,300
2022-12-09	21.660	22.200	21.410	21.950	20.959	1,176,523
2022-12-08	21.850	21.940	21.400	21.610	20.635	750,181
2022-12-07	22.010	22.080	21.790	21.820	20.835	372,000
2022-12-06	22.190	22.200	21.870	22.090	21.093	568,300
2022-12-05	22.110	22.320	22.010	22.190	21.189	625,556
2022-12-02	21.740	22.130	21.660	22.100	21.103	854,400
2022-12-01	21.760	22.000	21.730	21.740	20.759	359,400
2022-11-30	21.850	21.990	21.570	21.680	20.702	422,256
2022-11-29	21.570	21.980	21.560	21.850	20.864	334,729
2022-11-28	21.630	21.720	21.240	21.560	20.587	337,715
2022-11-25	21.950	22.150	21.670	21.730	20.749	285,500
2022-11-24	21.830	22.250	21.740	21.950	20.959	389,400
2022-11-23	22.220	22.240	21.500	21.830	20.845	572,600
2022-11-22	22.470	22.620	22.010	22.170	21.170	707,793
2022-11-21	22.660	22.660	22.250	22.500	21.485	500,825
2022-11-18	22.500	22.900	22.470	22.580	21.561	722,600
2022-11-17	22.500	22.630	22.330	22.510	21.494	558,729
2022-11-16	22.580	22.680	22.360	22.510	21.494	555,000
2022-11-15	22.110	22.550	22.050	22.500	21.485	735,100
2022-11-14	22.310	22.530	22.120	22.160	21.160	462,577
2022-11-11	22.660	22.980	22.310	22.310	21.303	778,400
2022-11-10	22.400	22.740	22.320	22.470	21.456	533,900
2022-11-09	22.770	22.910	22.580	22.670	21.647	544,100
2022-11-08	22.770	22.800	22.360	22.780	21.752	611,681
2022-11-07	22.650	22.800	22.410	22.770	21.742	775,971

← NewerPage 16 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.