Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.650	36.660	35.020	35.880	35.649	1,176,900
2026-01-19	36.880	37.150	36.300	36.900	36.662	603,000
2026-01-16	36.200	37.480	35.800	36.860	36.622	1,203,300
2026-01-15	34.970	36.450	34.770	36.100	35.867	1,185,700
2026-01-14	34.160	34.970	34.160	34.720	34.496	1,003,843
2026-01-13	34.380	34.610	33.550	33.910	33.691	648,900
2026-01-12	35.760	35.790	34.320	34.430	34.208	1,247,834
2026-01-09	33.990	36.290	33.560	35.840	35.609	1,441,971
2026-01-08	33.240	33.850	32.930	33.480	33.264	642,837
2026-01-07	33.840	34.130	33.000	33.000	32.787	593,800
2026-01-06	33.460	33.700	33.090	33.500	33.284	507,700
2026-01-05	32.850	34.240	32.570	33.440	33.225	890,300
2025-12-31	32.420	32.890	31.940	32.500	32.291	435,800
2025-12-30	32.120	32.790	32.050	32.250	32.042	307,300
2025-12-29	33.500	33.500	32.400	32.600	32.390	696,200
2025-12-26	32.430	33.880	32.200	33.300	33.085	893,700
2025-12-25	32.010	32.530	31.960	32.500	32.291	297,900
2025-12-24	32.200	32.230	31.700	32.200	31.993	244,800
2025-12-23	32.240	32.680	31.820	32.000	31.794	450,700
2025-12-22	32.000	32.950	32.000	32.590	32.380	372,000
2025-12-19	32.050	32.390	31.620	32.310	32.102	346,300
2025-12-18	31.400	32.750	31.170	32.010	31.804	573,969
2025-12-17	30.820	31.290	30.310	31.150	30.949	432,600
2025-12-16	30.560	31.250	30.510	30.810	30.611	397,400
2025-12-15	30.720	31.320	30.190	30.650	30.452	588,200
2025-12-12	31.400	31.970	30.910	30.990	30.790	644,300
2025-12-11	32.170	32.170	30.600	31.550	31.347	1,390,600
2025-12-10	32.510	32.990	31.770	31.900	31.694	953,700
2025-12-09	32.950	34.070	32.500	32.850	32.638	767,601
2025-12-08	32.320	33.280	32.030	32.910	32.698	665,760
2025-12-05	32.000	32.650	31.510	32.310	32.102	949,300
2025-12-04	33.780	34.080	31.710	32.000	31.794	1,327,101
2025-12-03	34.390	34.600	33.630	33.700	33.483	722,700
2025-12-02	35.300	35.670	34.100	34.600	34.377	870,100
2025-12-01	33.900	36.060	33.100	35.300	35.073	1,500,400
2025-11-28	33.790	34.080	33.330	33.750	33.533	781,500
2025-11-27	32.500	34.050	32.160	33.660	33.443	1,173,700
2025-11-26	33.400	33.580	32.530	32.900	32.688	860,400
2025-11-25	31.670	33.460	31.670	33.300	33.085	1,262,700
2025-11-24	33.110	33.490	31.550	32.150	31.555	1,222,500
2025-11-21	33.810	34.350	31.510	33.030	32.419	2,004,700
2025-11-20	33.770	35.600	33.550	34.410	33.774	1,932,300
2025-11-19	34.830	35.600	33.450	33.530	32.910	2,291,890
2025-11-18	36.500	37.720	35.010	35.320	34.667	3,188,001
2025-11-17	34.600	36.820	34.000	35.990	35.324	3,229,400
2025-11-14	31.510	34.520	30.000	33.760	33.136	3,789,200
2025-11-13	33.610	33.670	31.800	32.120	31.526	3,202,800
2025-11-12	32.100	37.690	31.330	33.610	32.988	4,499,360
2025-11-11	30.580	32.250	30.580	31.410	30.829	1,972,810
2025-11-10	29.380	29.690	29.320	29.560	29.013	312,800
2025-11-07	29.620	29.790	29.240	29.510	28.964	451,700
2025-11-06	29.700	29.700	28.910	29.500	28.954	729,900
2025-11-05	28.900	29.970	28.700	29.500	28.954	1,757,200
2025-11-04	28.010	28.750	27.810	28.500	27.973	769,100
2025-11-03	27.670	28.040	27.670	28.020	27.502	348,100
2025-10-31	27.360	27.680	27.300	27.670	27.158	356,300
2025-10-30	27.410	27.610	27.220	27.400	26.893	559,000
2025-10-29	27.920	28.000	27.200	27.400	26.893	1,167,900
2025-10-28	28.080	28.490	27.710	27.950	27.433	1,759,700
2025-10-27	28.280	29.390	28.210	29.150	28.611	1,017,400

← NewerPage 4 of 5 · 243 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.