Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.900	29.250	28.800	29.040	27.310	367,094
2022-02-08	28.660	29.150	28.280	29.020	27.291	335,816
2022-02-07	28.310	28.810	28.130	28.680	26.972	287,700
2022-01-28	27.760	28.250	27.520	28.120	26.445	423,000
2022-01-27	28.100	28.840	27.210	27.350	25.721	676,041
2022-01-26	28.220	28.550	28.070	28.280	26.596	366,124
2022-01-25	29.620	29.650	27.900	27.910	26.248	923,900
2022-01-24	29.890	30.070	29.550	29.620	27.856	505,947
2022-01-21	30.300	30.720	30.030	30.060	28.270	673,444
2022-01-20	32.170	32.550	30.100	30.620	28.796	2,433,400
2022-01-19	30.970	32.400	30.910	32.270	30.348	1,457,081
2022-01-18	31.940	32.150	30.990	31.140	29.285	941,800
2022-01-17	31.300	32.000	31.010	31.940	30.038	660,367
2022-01-14	31.940	31.980	30.890	30.960	29.116	742,685
2022-01-13	31.960	32.720	31.760	31.980	30.075	494,336
2022-01-12	31.880	32.470	31.740	32.010	30.103	741,667
2022-01-11	31.950	32.340	31.710	31.790	29.896	543,600
2022-01-10	31.380	32.100	31.000	31.950	30.047	796,603
2022-01-07	32.100	32.270	31.120	31.160	29.304	879,600
2022-01-06	31.730	32.320	31.390	31.990	30.085	705,362
2022-01-05	32.000	32.120	31.420	31.800	29.906	564,780
2022-01-04	31.220	32.270	31.000	32.000	30.094	912,800
2021-12-31	31.480	31.490	31.020	31.210	29.351	399,958
2021-12-30	30.930	31.270	30.850	31.050	29.201	385,200
2021-12-29	31.040	31.360	30.510	30.930	29.088	511,600
2021-12-28	30.560	31.280	30.560	31.030	29.182	510,200
2021-12-27	30.310	30.700	30.010	30.560	28.740	438,600
2021-12-24	31.080	31.750	30.060	30.390	28.580	880,056
2021-12-23	31.350	31.470	31.130	31.140	29.285	930,868
2021-12-22	32.110	32.550	31.910	32.140	30.226	656,468
2021-12-21	31.510	32.360	31.510	32.120	30.207	600,700
2021-12-20	32.200	32.420	31.600	31.720	29.831	801,200
2021-12-17	32.800	32.890	32.210	32.300	30.376	1,005,894
2021-12-16	32.110	32.820	32.030	32.460	30.527	1,164,000
2021-12-15	31.760	32.470	31.300	32.110	30.197	1,086,200
2021-12-14	31.010	32.500	31.010	31.750	29.859	1,430,200
2021-12-13	31.720	31.730	30.870	31.100	29.248	1,180,398
2021-12-10	30.640	32.160	30.640	31.250	29.389	1,666,120
2021-12-09	31.350	31.880	30.590	30.930	29.088	1,323,280
2021-12-08	30.700	30.760	30.110	30.390	28.580	552,168
2021-12-07	30.850	31.160	29.990	30.300	28.495	764,100
2021-12-06	31.980	31.990	30.400	30.540	28.721	1,189,644
2021-12-03	32.600	33.270	31.790	31.880	29.981	1,039,633
2021-12-02	33.500	33.960	32.400	32.440	30.508	1,076,818
2021-12-01	32.500	33.710	32.500	33.330	31.345	1,532,943
2021-11-30	32.400	32.970	32.090	32.440	30.508	957,868
2021-11-29	32.470	32.590	31.960	32.160	30.244	870,163
2021-11-26	32.470	34.000	32.180	32.940	30.978	1,552,248
2021-11-25	32.250	32.730	32.140	32.470	30.536	773,511
2021-11-24	32.150	32.300	31.550	32.250	30.329	774,600
2021-11-23	31.400	32.500	31.400	32.210	30.291	893,900
2021-11-22	32.580	32.580	31.390	31.500	29.624	779,004
2021-11-19	31.630	32.460	31.320	32.010	30.103	877,016
2021-11-18	30.600	34.270	30.600	32.250	30.329	1,613,833
2021-11-17	31.600	32.260	30.750	31.850	29.953	704,366
2021-11-16	32.100	32.320	31.540	31.660	29.774	630,500
2021-11-15	31.200	32.220	31.200	32.090	30.179	948,900
2021-11-12	30.900	31.540	30.450	31.340	29.473	716,228
2021-11-11	29.900	31.140	29.900	30.900	29.060	992,764
2021-11-10	30.300	30.350	29.470	30.100	28.307	612,194

← NewerPage 20 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.