Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.930	28.280	27.670	28.280	27.757	548,080
2025-10-23	27.760	27.910	27.640	27.800	27.286	239,800
2025-10-22	27.700	28.130	27.650	27.930	27.413	357,700
2025-10-21	27.500	27.780	27.450	27.720	27.207	360,200
2025-10-20	27.600	27.950	27.430	27.600	27.090	407,600
2025-10-17	27.690	28.080	27.200	27.600	27.090	508,500
2025-10-16	27.130	27.570	27.130	27.570	27.060	329,701
2025-10-15	26.910	27.250	26.770	27.250	26.746	335,200
2025-10-14	26.800	27.000	26.610	26.930	26.432	389,400
2025-10-13	26.500	26.940	26.160	26.800	26.304	434,100
2025-10-10	27.010	27.430	26.880	27.200	26.697	340,300
2025-10-09	27.030	27.320	27.000	27.020	26.520	409,800
2025-09-30	26.980	27.080	26.840	27.030	26.530	323,736
2025-09-29	26.790	27.040	26.570	26.840	26.344	382,036
2025-09-26	26.980	26.990	26.560	26.760	26.265	266,300
2025-09-25	26.880	27.130	26.680	26.820	26.324	295,000
2025-09-24	26.100	27.020	26.100	26.850	26.353	493,800
2025-09-23	27.040	27.040	25.910	26.400	25.912	670,100
2025-09-22	27.600	27.600	26.840	27.030	26.530	717,400
2025-09-19	28.100	28.100	27.500	27.570	27.060	626,300
2025-09-18	28.200	28.960	27.830	28.100	27.580	1,040,700
2025-09-17	27.960	28.360	27.900	28.320	27.796	632,100
2025-09-16	28.280	28.280	27.940	28.030	27.512	367,400
2025-09-15	27.980	28.150	27.700	28.130	27.610	769,300
2025-09-12	27.830	28.180	27.750	27.980	27.462	787,500
2025-09-11	28.000	28.000	27.450	27.750	27.237	734,100
2025-09-10	28.000	28.200	27.870	28.010	27.492	534,549
2025-09-09	28.690	28.690	27.900	28.000	27.482	615,700
2025-09-08	28.280	28.800	27.810	28.450	27.924	841,436
2025-09-05	27.950	28.220	27.280	28.200	27.678	909,800
2025-09-04	28.800	29.450	27.510	27.890	27.374	1,441,900
2025-09-03	27.840	29.780	27.710	28.840	28.307	1,847,807
2025-09-02	26.950	27.900	26.750	27.830	27.315	1,456,193
2025-09-01	26.210	27.000	26.210	26.820	26.324	832,600
2025-08-29	26.710	26.710	26.130	26.360	25.872	1,408,500
2025-08-28	28.000	28.300	25.560	26.820	26.324	2,730,900
2025-08-27	27.440	28.200	27.000	27.000	26.501	1,310,700
2025-08-26	26.850	27.570	26.600	27.250	26.746	832,800
2025-08-25	25.450	27.460	25.400	26.780	26.285	1,717,300
2025-08-22	25.310	25.540	25.180	25.450	24.979	843,700
2025-08-21	25.550	25.580	25.230	25.360	24.891	479,000
2025-08-20	25.210	25.420	25.050	25.410	24.940	532,200
2025-08-19	25.160	25.460	25.060	25.230	24.763	480,100
2025-08-18	24.940	25.300	24.940	25.190	24.724	813,100
2025-08-15	24.540	24.950	24.500	24.930	24.469	787,197
2025-08-14	24.820	25.000	24.410	24.500	24.047	1,365,300
2025-08-13	24.820	24.990	24.720	24.920	24.459	573,897
2025-08-12	24.870	24.940	24.590	24.840	24.381	744,597
2025-08-11	25.120	25.180	24.760	24.870	24.410	1,208,500
2025-08-08	24.980	25.180	24.690	25.040	24.577	961,983
2025-08-07	25.340	25.570	24.880	24.940	24.479	1,294,500
2025-08-06	25.620	25.760	25.400	25.450	24.979	680,165
2025-08-05	25.640	25.870	25.310	25.620	25.146	1,056,700
2025-08-04	24.950	25.660	24.660	25.450	24.979	1,491,826
2025-08-01	24.450	25.070	24.330	24.950	24.489	1,081,697
2025-07-31	23.990	25.170	23.990	24.590	24.135	2,006,700
2025-07-30	23.900	24.330	23.700	23.990	23.546	1,132,700
2025-07-29	23.700	24.370	23.700	23.940	23.497	1,301,643
2025-07-28	23.680	23.870	23.370	23.700	23.262	750,928
2025-07-25	23.000	23.950	22.920	23.720	23.281	1,538,915

← NewerPage 5 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.