Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.700	18.700	17.940	18.150	17.814	2,541,900
2025-04-25	18.660	19.040	18.510	18.710	18.364	2,346,360
2025-04-24	18.570	18.770	18.320	18.690	18.344	2,867,060
2025-04-23	18.500	18.690	18.440	18.590	18.246	2,962,170
2025-04-22	18.590	18.790	18.380	18.700	18.354	2,998,821
2025-04-21	18.530	19.090	18.010	18.710	18.364	6,252,091
2025-04-18	19.910	20.150	18.370	18.760	18.413	7,884,804
2025-04-17	20.650	21.150	20.490	20.880	20.494	802,600
2025-04-16	20.980	21.160	20.250	20.660	20.278	1,131,100
2025-04-15	21.270	21.330	20.830	21.110	20.720	1,271,000
2025-04-14	20.660	21.440	20.590	21.090	20.700	1,529,100
2025-04-11	20.330	20.630	20.110	20.280	19.905	1,216,400
2025-04-10	19.910	20.770	19.910	20.320	19.944	1,971,200
2025-04-09	18.600	19.730	17.230	19.610	19.247	2,228,000
2025-04-08	18.600	19.500	18.350	18.820	18.472	2,172,540
2025-04-07	21.190	21.190	17.830	18.130	17.795	2,726,300
2025-04-03	21.880	22.350	21.590	21.990	21.583	1,041,800
2025-04-02	22.150	22.350	21.820	21.920	21.515	857,800
2025-04-01	21.520	22.450	21.520	21.980	21.573	1,683,600
2025-03-31	21.510	21.680	21.100	21.530	21.132	1,303,800
2025-03-28	22.390	22.530	21.760	21.780	21.377	1,215,800
2025-03-27	22.670	22.740	22.000	22.400	21.986	1,254,800
2025-03-26	21.720	22.860	21.720	22.680	22.261	1,995,790
2025-03-25	22.140	22.280	21.510	22.020	21.613	1,854,600
2025-03-24	23.280	23.370	21.420	21.890	21.485	2,990,000
2025-03-21	23.510	24.240	23.050	23.300	22.869	2,870,000
2025-03-20	23.320	24.550	22.860	23.850	23.409	3,942,400
2025-03-19	23.450	23.620	23.230	23.310	22.879	1,284,500
2025-03-18	23.180	23.610	23.030	23.560	23.124	1,695,700
2025-03-17	23.050	23.140	22.820	23.100	22.673	1,107,300
2025-03-14	22.620	23.000	22.240	22.970	22.545	1,646,870
2025-03-13	22.990	23.080	22.180	22.690	22.270	1,479,200
2025-03-12	22.960	23.080	22.750	22.900	22.476	968,272
2025-03-11	22.700	22.960	22.490	22.960	22.535	876,300
2025-03-10	22.670	23.060	22.600	22.880	22.457	1,081,300
2025-03-07	22.770	23.000	22.410	22.550	22.133	960,300
2025-03-06	22.400	22.960	22.140	22.770	22.349	1,223,400
2025-03-05	22.470	22.630	21.990	22.340	21.927	906,900
2025-03-04	22.030	22.500	21.810	22.470	22.054	1,104,600
2025-03-03	22.160	22.770	22.070	22.210	21.799	1,187,570
2025-02-28	22.760	22.910	22.090	22.110	21.701	1,176,100
2025-02-27	22.980	23.120	22.240	22.810	22.388	1,496,000
2025-02-26	23.080	23.130	22.660	22.980	22.555	1,273,300
2025-02-25	22.810	23.250	22.730	22.950	22.526	1,037,170
2025-02-24	23.000	23.460	22.720	23.190	22.761	1,675,700
2025-02-21	22.640	22.980	22.200	22.950	22.526	1,730,000
2025-02-20	22.470	22.650	22.250	22.620	22.202	1,056,900
2025-02-19	22.020	22.630	21.900	22.470	22.054	1,298,202
2025-02-18	22.890	22.980	21.800	22.030	21.623	1,609,800
2025-02-17	22.590	23.180	22.520	22.870	22.447	1,337,800
2025-02-14	22.300	22.630	22.300	22.590	22.172	1,195,000
2025-02-13	22.690	22.730	22.280	22.490	22.074	1,154,100
2025-02-12	22.530	22.710	22.320	22.690	22.270	1,080,400
2025-02-11	22.300	22.600	22.010	22.530	22.113	1,377,500
2025-02-10	21.980	22.320	21.830	22.320	21.907	1,100,000
2025-02-07	21.790	22.220	21.500	21.980	21.573	1,595,100
2025-02-06	21.790	21.820	21.350	21.790	21.387	1,322,400
2025-02-05	21.230	21.640	20.970	21.600	21.200	1,589,200
2025-01-27	20.930	21.400	20.760	20.800	20.415	1,184,800
2025-01-24	20.540	20.850	20.270	20.780	20.396	1,225,900

← NewerPage 7 of 21 · 1,219 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.