Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.000	22.970	22.000	22.590	21.571	1,245,193
2022-11-03	22.000	22.120	21.820	22.000	21.007	511,844
2022-11-02	21.960	22.060	21.630	21.980	20.988	441,693
2022-11-01	21.150	21.880	21.130	21.790	20.807	539,700
2022-10-31	21.050	21.320	20.680	21.040	20.091	455,300
2022-10-28	21.780	21.920	20.700	20.700	19.766	454,500
2022-10-27	21.800	22.290	21.730	21.740	20.759	537,000
2022-10-26	21.100	21.990	21.100	21.990	20.998	589,475
2022-10-25	21.500	21.540	20.950	21.250	20.291	421,872
2022-10-24	22.260	22.260	21.410	21.490	20.520	822,280
2022-10-21	21.860	22.270	21.690	21.940	20.950	552,900
2022-10-20	21.750	22.250	21.350	21.870	20.883	634,700
2022-10-19	21.680	22.090	21.550	21.750	20.768	685,600
2022-10-18	21.830	21.830	21.300	21.730	20.749	734,050
2022-10-17	20.860	21.680	20.710	21.510	20.539	1,020,500
2022-10-14	20.100	20.930	20.020	20.860	19.919	978,624
2022-10-13	19.490	20.210	19.490	20.090	19.183	908,255
2022-10-12	19.400	19.790	18.800	19.790	18.897	1,503,361
2022-10-11	19.290	19.900	18.690	19.780	18.887	1,026,082
2022-10-10	19.850	19.930	19.210	19.360	18.486	290,793
2022-09-30	19.910	20.150	19.660	19.750	18.859	308,900
2022-09-29	20.100	20.380	19.780	19.980	19.078	442,000
2022-09-28	20.240	20.440	19.890	20.000	19.097	357,200
2022-09-27	19.850	20.280	19.810	20.250	19.336	313,002
2022-09-26	20.310	20.330	19.680	19.810	18.916	512,624
2022-09-23	20.880	21.060	20.350	20.530	19.604	447,082
2022-09-22	21.220	21.370	20.760	20.870	19.928	385,002
2022-09-21	20.780	21.320	20.550	21.320	20.358	297,400
2022-09-20	20.660	20.950	20.650	20.840	19.900	255,500
2022-09-19	21.190	21.190	20.320	20.500	19.575	360,900
2022-09-16	21.950	22.200	21.020	21.030	20.081	510,500
2022-09-15	22.890	22.890	21.880	22.090	21.093	409,854
2022-09-14	22.540	22.660	22.240	22.500	21.485	314,200
2022-09-13	22.510	22.880	22.510	22.540	21.523	394,800
2022-09-09	22.630	22.790	22.250	22.400	21.389	571,000
2022-09-08	22.600	22.780	22.330	22.510	21.494	465,900
2022-09-07	22.910	22.910	22.530	22.620	21.599	497,100
2022-09-06	23.100	23.100	22.750	22.880	21.847	341,500
2022-09-05	22.970	23.110	22.680	23.100	22.058	402,900
2022-09-02	22.330	22.870	22.270	22.820	21.790	575,000
2022-09-01	22.370	22.740	22.160	22.330	21.322	421,809
2022-08-31	23.290	23.290	22.280	22.370	21.360	604,800
2022-08-30	23.390	23.680	22.940	23.190	22.143	448,799
2022-08-29	22.720	23.430	22.320	23.370	22.315	513,900
2022-08-26	23.100	23.520	22.790	22.980	21.943	486,300
2022-08-25	23.200	23.320	22.710	23.110	22.067	563,400
2022-08-24	24.000	24.000	23.050	23.180	22.134	842,100
2022-08-23	23.770	24.060	23.610	23.950	22.869	620,492
2022-08-22	24.100	24.180	23.710	23.870	22.793	564,300
2022-08-19	24.600	24.930	23.870	23.950	22.869	1,047,600
2022-08-18	24.860	24.880	24.310	24.500	23.394	843,800
2022-08-17	24.490	25.100	24.490	24.710	23.595	1,181,400
2022-08-16	23.720	24.540	23.700	24.480	23.375	1,306,913
2022-08-15	23.690	23.750	23.320	23.720	22.650	741,700
2022-08-12	23.920	24.120	23.640	23.700	22.630	746,100
2022-08-11	23.520	24.210	23.520	23.830	22.755	1,064,946
2022-08-10	23.500	23.920	23.250	23.800	22.726	984,200
2022-08-09	22.710	23.650	22.610	23.430	22.373	1,130,871
2022-08-08	22.370	22.750	22.200	22.710	21.685	555,500
2022-08-05	22.260	22.360	22.040	22.340	21.332	381,500

← NewerPage 17 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.