Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.030	22.320	21.830	22.260	21.255	520,000
2022-08-03	21.880	22.500	21.880	21.940	20.950	718,371
2022-08-02	22.810	22.860	21.600	21.830	20.845	1,112,343
2022-08-01	23.010	23.140	22.820	22.970	21.933	490,671
2022-07-29	23.480	23.480	22.950	22.960	21.924	701,200
2022-07-28	23.530	23.580	23.210	23.280	22.229	622,300
2022-07-27	22.970	23.520	22.820	23.370	22.315	958,000
2022-07-26	23.460	23.580	22.510	22.950	21.914	1,250,946
2022-07-25	23.090	23.500	22.980	23.440	22.382	1,120,874
2022-07-22	22.780	23.490	22.750	23.160	22.115	1,232,014
2022-07-21	22.930	23.050	22.640	22.760	21.733	396,600
2022-07-20	22.980	22.980	22.580	22.820	21.790	510,800
2022-07-19	23.100	23.100	22.580	22.870	21.838	880,200
2022-07-18	21.660	23.100	21.580	22.950	21.914	1,665,979
2022-07-15	22.220	22.430	21.580	21.640	20.663	731,000
2022-07-14	21.800	22.370	21.800	22.370	21.360	585,674
2022-07-13	21.770	21.890	21.420	21.810	20.826	413,200
2022-07-12	21.890	22.070	21.440	21.440	20.472	457,800
2022-07-11	22.030	22.320	21.820	21.960	20.969	510,396
2022-07-08	22.250	22.380	21.980	22.270	21.265	480,104
2022-07-07	22.150	22.490	21.990	22.020	21.026	471,300
2022-07-06	22.260	22.360	21.970	22.280	21.275	469,433
2022-07-05	22.680	22.680	22.060	22.260	21.255	630,315
2022-07-04	22.450	22.580	22.110	22.480	21.466	443,500
2022-07-01	22.140	22.570	22.140	22.400	21.389	526,628
2022-06-30	22.140	22.550	22.100	22.200	21.198	659,400
2022-06-29	22.650	22.680	22.220	22.260	21.255	605,489
2022-06-28	22.160	22.630	21.970	22.590	21.571	719,200
2022-06-27	22.180	22.200	21.870	22.070	21.074	488,200
2022-06-24	21.880	22.180	21.880	21.920	20.931	591,100
2022-06-23	21.610	21.900	21.280	21.900	20.912	515,700
2022-06-22	22.060	22.280	21.560	21.570	20.597	432,371
2022-06-21	21.960	22.280	21.800	22.060	21.064	541,100
2022-06-20	21.680	22.060	21.480	21.980	20.988	598,286
2022-06-17	21.590	21.820	21.090	21.680	20.702	604,900
2022-06-16	21.410	21.770	21.200	21.660	20.683	396,800
2022-06-15	21.200	21.780	21.200	21.410	20.444	637,119
2022-06-14	21.550	21.550	20.590	21.150	20.196	695,800
2022-06-13	21.880	22.200	21.660	21.830	20.530	586,200
2022-06-10	21.700	22.080	21.330	21.960	20.652	455,300
2022-06-09	22.410	22.410	21.500	21.620	20.332	643,265
2022-06-08	22.830	23.430	22.080	22.280	20.953	881,600
2022-06-07	23.200	23.470	22.600	22.710	21.357	705,786
2022-06-06	22.510	23.150	22.510	23.040	21.668	619,400
2022-06-02	22.250	22.670	21.880	22.600	21.254	739,813
2022-06-01	22.200	22.300	21.770	22.260	20.934	620,400
2022-05-31	22.120	22.120	21.470	21.960	20.652	568,382
2022-05-30	22.010	22.120	21.440	22.120	20.802	640,700
2022-05-27	21.880	22.250	21.400	21.630	20.342	587,500
2022-05-26	21.500	21.870	21.160	21.850	20.549	522,982
2022-05-25	21.150	21.690	20.950	21.660	20.370	519,842
2022-05-24	21.830	22.260	21.060	21.060	19.806	513,500
2022-05-23	22.200	22.200	21.870	22.090	20.774	379,900
2022-05-20	22.170	22.300	21.800	21.870	20.567	473,814
2022-05-19	21.670	22.070	21.400	21.970	20.661	476,900
2022-05-18	21.160	22.060	21.160	21.810	20.511	655,600
2022-05-17	21.590	21.590	20.940	21.300	20.031	409,771
2022-05-16	21.580	21.870	21.270	21.450	20.172	473,953
2022-05-13	21.660	21.830	21.230	21.420	20.144	499,800
2022-05-12	21.210	21.760	21.080	21.580	20.295	547,583

← NewerPage 18 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.