Keysino Separation Technology Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	30.220	30.670	30.100	30.230	28.429	562,734
2021-11-08	29.720	30.810	29.700	30.480	28.665	859,905
2021-11-05	29.140	29.960	29.130	29.700	27.931	637,716
2021-11-04	29.050	29.450	28.900	29.040	27.310	506,639
2021-11-03	28.690	29.140	28.610	28.800	27.085	526,300
2021-11-02	29.530	29.880	28.550	28.600	26.897	740,100
2021-11-01	29.660	30.000	29.210	29.470	27.715	428,494
2021-10-29	29.380	29.960	29.060	29.660	27.893	477,790
2021-10-28	30.900	30.900	29.180	29.180	27.442	578,295
2021-10-27	31.570	31.590	29.900	30.900	29.060	695,474
2021-10-26	31.620	31.700	31.360	31.410	29.539	253,400
2021-10-25	31.470	31.690	31.300	31.430	29.558	287,155

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.