Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.200	37.200	35.200	36.100	35.867	1,688,167
2026-04-22	39.970	39.970	38.420	38.700	38.451	729,600
2026-04-21	40.390	40.810	39.750	39.900	39.643	691,600
2026-04-20	39.810	40.790	39.340	40.600	40.338	624,200
2026-04-17	39.730	39.980	39.100	39.850	39.593	485,704
2026-04-16	39.000	39.700	38.380	39.650	39.394	1,062,915
2026-04-15	38.000	39.860	38.000	39.010	38.759	1,099,337
2026-04-14	37.420	38.520	37.420	38.000	37.755	579,746
2026-04-13	37.850	38.220	37.300	38.000	37.755	812,042
2026-04-10	37.110	38.620	37.000	38.000	37.755	1,069,600
2026-04-09	36.150	37.290	36.100	37.000	36.762	636,000
2026-04-08	36.000	36.970	36.000	36.590	36.354	841,600
2026-04-07	35.190	35.930	35.190	35.600	35.371	382,852
2026-04-03	36.030	36.670	35.150	35.630	35.400	607,200
2026-04-02	37.270	37.270	36.110	36.560	36.324	389,600
2026-04-01	37.000	37.490	36.100	37.280	37.040	876,700
2026-03-31	39.010	39.780	36.000	36.760	36.523	1,858,467
2026-03-30	38.150	39.930	38.150	39.400	39.146	1,131,700
2026-03-27	38.200	39.440	38.200	39.150	38.898	925,796
2026-03-26	39.500	39.590	37.850	38.420	38.172	735,900
2026-03-25	37.500	39.440	37.130	39.100	38.848	1,412,200
2026-03-24	35.420	36.960	34.550	36.940	36.702	914,400
2026-03-23	37.980	37.980	34.800	34.910	34.685	1,209,600
2026-03-20	38.600	39.990	36.740	37.560	37.318	944,800
2026-03-19	39.500	40.880	38.220	38.600	38.351	851,700
2026-03-18	39.620	40.160	38.720	39.990	39.732	501,500
2026-03-17	40.140	41.140	39.120	39.560	39.305	705,600
2026-03-16	41.450	41.640	39.670	40.140	39.881	986,360
2026-03-13	42.140	42.800	41.500	41.740	41.471	973,300
2026-03-12	43.160	43.160	41.000	41.500	41.233	1,228,300
2026-03-11	42.070	43.290	41.500	43.200	42.922	1,081,100
2026-03-10	40.070	43.180	40.070	42.400	42.127	1,241,148
2026-03-09	39.680	40.590	39.560	40.040	39.782	624,048
2026-03-06	40.000	41.200	39.610	40.680	40.418	1,412,700
2026-03-05	39.500	42.560	39.000	41.030	40.766	2,328,662
2026-03-04	35.950	39.560	35.210	39.530	39.275	2,178,400
2026-03-03	37.970	38.190	36.130	36.460	36.225	1,128,300
2026-03-02	37.530	45.790	36.600	38.140	37.894	1,469,728
2026-02-27	36.440	38.490	36.210	38.160	37.914	1,427,048
2026-02-26	36.450	36.500	35.880	36.200	35.967	739,390
2026-02-25	35.390	36.890	35.310	36.050	35.818	977,500
2026-02-24	34.550	35.330	34.250	35.300	35.073	1,013,500
2026-02-13	34.160	34.430	33.740	34.300	34.079	387,300
2026-02-12	34.000	34.400	33.740	34.180	33.960	386,200
2026-02-11	34.330	34.340	33.660	34.180	33.960	574,048
2026-02-10	34.780	34.850	34.170	34.250	34.029	352,400
2026-02-09	34.350	35.070	34.000	34.780	34.556	558,848
2026-02-06	33.790	34.280	33.440	34.000	33.781	291,400
2026-02-05	34.380	34.550	33.660	33.800	33.582	459,900
2026-02-04	33.130	34.560	33.130	34.400	34.178	799,900
2026-02-03	32.900	33.400	32.670	33.400	33.185	393,500
2026-02-02	34.440	34.440	32.580	32.660	32.450	707,800
2026-01-30	32.610	34.200	32.610	34.100	33.880	588,550
2026-01-29	34.200	34.500	32.600	32.820	32.609	1,183,500
2026-01-28	35.480	35.480	34.100	34.160	33.940	896,000
2026-01-27	35.700	36.010	34.620	35.480	35.251	598,900
2026-01-26	35.190	36.180	34.400	35.600	35.371	1,095,800
2026-01-23	34.910	35.270	34.700	35.110	34.884	665,200
2026-01-22	36.000	36.000	34.500	35.100	34.874	1,064,100
2026-01-21	35.590	36.160	35.350	35.760	35.530	554,600

← NewerPage 3 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.