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 |
| 2021-10-22 | 31.400 | 31.590 | 31.200 | 31.450 | 29.577 | 267,400 |
| 2021-10-21 | 31.720 | 32.150 | 31.210 | 31.260 | 29.398 | 440,811 |
| 2021-10-20 | 32.490 | 32.490 | 31.650 | 31.720 | 29.831 | 533,100 |
| 2021-10-19 | 33.400 | 33.400 | 31.880 | 32.400 | 30.470 | 934,197 |
| 2021-10-18 | 33.570 | 34.050 | 33.110 | 34.000 | 31.975 | 349,300 |
| 2021-10-15 | 36.100 | 36.100 | 33.360 | 33.570 | 31.570 | 1,001,307 |
| 2021-10-14 | 36.100 | 36.100 | 35.710 | 35.830 | 33.696 | 256,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.