Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.950	23.110	22.870	22.970	22.545	623,500
2025-07-23	23.260	23.280	22.910	22.960	22.535	525,300
2025-07-22	23.330	23.400	23.140	23.210	22.781	527,300
2025-07-21	23.200	23.450	23.110	23.300	22.869	751,928
2025-07-18	22.980	23.400	22.850	23.200	22.771	1,193,628
2025-07-17	22.900	23.070	22.800	22.990	22.565	872,000
2025-07-16	22.700	22.930	22.700	22.930	22.506	461,400
2025-07-15	23.050	23.120	22.490	22.740	22.319	938,528
2025-07-14	23.110	23.240	23.000	23.200	22.771	601,235
2025-07-11	23.150	23.160	22.950	23.050	22.624	616,135
2025-07-10	22.950	23.360	22.950	23.150	22.722	757,100
2025-07-09	23.150	23.200	23.000	23.030	22.604	487,100
2025-07-08	23.010	23.190	23.000	23.120	22.692	802,300
2025-07-07	22.880	23.140	22.720	23.100	22.673	623,800
2025-07-04	23.150	23.280	22.750	22.870	22.447	648,830
2025-07-03	22.930	23.120	22.870	23.080	22.653	578,200
2025-07-02	22.900	23.130	22.770	22.950	22.526	718,830
2025-07-01	22.800	23.050	22.680	22.950	22.526	986,300
2025-06-30	22.900	23.150	22.590	22.800	22.378	886,900
2025-06-27	22.410	22.800	22.390	22.680	22.261	728,800
2025-06-26	22.360	22.550	22.160	22.420	22.005	535,007
2025-06-25	22.390	22.450	22.240	22.410	21.996	438,900
2025-06-24	22.080	22.440	22.020	22.400	21.986	581,400
2025-06-23	21.310	22.050	21.220	22.030	21.623	526,241
2025-06-20	21.930	22.150	21.430	21.540	21.142	519,700
2025-06-19	22.330	22.400	21.730	21.960	21.554	579,000
2025-06-18	22.330	22.540	22.130	22.520	22.103	442,800
2025-06-17	22.550	22.570	22.150	22.550	22.133	671,700
2025-06-16	22.340	22.690	22.260	22.550	22.133	386,200
2025-06-13	22.750	22.830	22.230	22.230	21.819	582,600
2025-06-12	22.800	23.020	22.650	22.860	22.437	699,494
2025-06-11	22.910	23.130	22.570	22.920	22.496	840,700
2025-06-10	22.610	23.190	22.600	22.910	22.486	1,198,735
2025-06-09	22.060	22.660	21.870	22.610	22.192	1,068,700
2025-06-06	21.760	22.000	21.730	21.950	21.544	500,094
2025-06-05	21.740	22.200	21.700	21.830	21.426	924,400
2025-06-04	21.660	21.880	21.570	21.820	21.416	862,900
2025-06-03	21.400	21.830	21.310	21.660	21.259	732,200
2025-05-30	21.940	21.940	21.310	21.310	20.916	1,191,200
2025-05-29	21.880	22.130	21.870	21.940	21.534	827,700
2025-05-28	22.040	22.270	21.860	22.040	21.632	1,090,441
2025-05-27	21.970	22.050	21.770	22.000	21.593	647,400
2025-05-26	21.730	21.980	21.550	21.980	21.573	610,600
2025-05-23	21.910	21.950	21.560	21.650	21.250	1,145,200
2025-05-22	21.710	22.220	21.710	21.880	21.475	1,070,300
2025-05-21	22.050	22.140	21.590	21.770	21.367	640,529
2025-05-20	22.300	22.320	22.020	22.040	21.632	743,000
2025-05-19	21.620	22.230	21.400	22.180	21.770	1,287,230
2025-05-16	21.410	21.750	21.330	21.380	20.985	644,100
2025-05-15	21.440	22.160	21.260	21.650	21.250	934,094
2025-05-14	21.030	21.530	21.030	21.390	20.994	627,394
2025-05-13	21.660	21.710	20.850	21.000	20.612	1,303,660
2025-05-12	20.880	21.690	20.540	21.580	21.181	1,786,646
2025-05-09	20.500	21.200	20.370	20.780	20.396	1,283,200
2025-05-08	20.160	20.850	20.160	20.660	20.278	1,176,840
2025-05-07	20.240	20.650	20.110	20.400	20.023	2,095,828
2025-05-06	19.120	20.270	19.000	20.240	19.866	3,104,813
2025-04-30	18.990	19.320	18.310	19.100	18.747	5,562,580
2025-04-29	18.150	18.150	18.150	18.150	17.814	0
2025-04-28	18.700	18.700	17.940	18.150	17.814	2,541,900

← NewerPage 6 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.