Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.120	21.850	21.110	21.210	19.947	617,600
2022-05-10	20.800	21.420	20.480	21.320	20.050	544,600
2022-05-09	20.150	21.190	20.150	20.950	19.702	647,229
2022-05-06	20.160	20.670	19.910	20.360	19.147	497,844
2022-05-05	20.090	20.670	19.720	20.440	19.223	759,883
2022-04-29	19.100	20.100	19.100	19.900	18.715	990,191
2022-04-28	20.020	20.340	18.780	18.990	17.859	1,320,449
2022-04-27	19.090	20.430	18.510	19.980	18.790	1,265,568
2022-04-26	20.280	20.690	19.400	19.500	18.339	886,944
2022-04-25	22.620	22.630	20.140	20.280	19.072	1,361,000
2022-04-22	23.070	23.340	22.580	22.960	21.592	881,786
2022-04-21	23.920	24.140	22.860	23.070	21.696	866,900
2022-04-20	23.990	24.170	23.710	23.930	22.505	874,200
2022-04-19	24.180	24.550	23.720	23.880	22.458	809,069
2022-04-18	23.700	24.010	23.230	24.000	22.570	435,162
2022-04-15	24.350	24.350	23.260	23.790	22.373	694,429
2022-04-14	24.190	24.540	24.070	24.260	22.815	349,629
2022-04-13	24.480	24.560	23.980	24.060	22.627	378,685
2022-04-12	23.970	24.580	23.750	24.580	23.116	505,911
2022-04-11	24.990	25.060	23.920	24.000	22.570	452,829
2022-04-08	25.400	25.550	24.630	24.760	23.285	487,075
2022-04-07	25.930	26.030	25.450	25.450	23.934	418,700
2022-04-06	25.380	26.270	25.100	26.080	24.527	598,500
2022-04-01	26.170	26.180	25.490	25.500	23.981	506,000
2022-03-31	25.660	26.610	25.660	26.300	24.733	601,900
2022-03-30	25.580	25.960	25.420	25.800	24.263	311,500
2022-03-29	26.110	26.280	25.280	25.580	24.056	422,400
2022-03-28	26.040	26.450	25.690	26.240	24.677	296,244
2022-03-25	26.120	26.730	26.120	26.190	24.630	385,100
2022-03-24	26.560	26.630	26.160	26.190	24.630	270,800
2022-03-23	26.720	26.900	26.500	26.710	25.119	385,400
2022-03-22	26.650	26.940	26.340	26.720	25.128	655,893
2022-03-21	26.220	26.730	25.920	26.730	25.138	701,200
2022-03-18	25.600	26.150	25.140	26.080	24.527	736,293
2022-03-17	25.350	25.830	25.320	25.450	23.934	586,800
2022-03-16	25.140	25.440	24.310	25.200	23.699	731,637
2022-03-15	26.140	26.140	24.650	24.760	23.285	781,822
2022-03-14	26.810	26.860	26.100	26.100	24.545	520,600
2022-03-11	26.800	27.130	26.050	27.130	25.514	429,000
2022-03-10	27.030	27.570	26.860	26.950	25.345	486,100
2022-03-09	27.550	27.870	25.390	26.440	24.865	728,300
2022-03-08	28.090	28.360	27.470	27.610	25.965	708,700
2022-03-07	28.410	28.660	28.120	28.140	26.464	513,500
2022-03-04	28.710	28.820	28.430	28.510	26.812	544,500
2022-03-03	29.060	29.230	28.690	28.920	27.197	537,349
2022-03-02	28.500	28.950	28.500	28.910	27.188	441,900
2022-03-01	28.540	28.840	28.250	28.740	27.028	539,100
2022-02-28	28.700	28.840	28.030	28.390	26.699	578,200
2022-02-25	28.430	29.100	28.400	28.700	26.991	614,200
2022-02-24	29.670	29.670	28.100	28.340	26.652	905,700
2022-02-23	28.970	29.400	28.780	29.290	27.545	555,500
2022-02-22	29.140	29.470	28.810	28.960	27.235	529,058
2022-02-21	29.320	29.540	29.020	29.430	27.677	581,387
2022-02-18	29.020	29.340	28.600	29.250	27.508	697,314
2022-02-17	28.860	29.850	28.610	29.270	27.527	1,140,514
2022-02-16	28.300	28.920	28.300	28.860	27.141	515,555
2022-02-15	28.580	28.640	27.930	28.290	26.605	399,300
2022-02-14	28.280	28.900	28.280	28.610	26.906	396,400
2022-02-11	28.810	29.040	28.380	28.730	27.019	589,900
2022-02-10	29.110	29.880	28.850	29.090	27.357	686,722

← NewerPage 19 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.