Keysino Separation Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.650 | 21.030 | 20.510 | 20.520 | 20.140 | 1,425,400 |
| 2025-01-22 | 20.640 | 20.800 | 20.230 | 20.490 | 20.111 | 1,012,800 |
| 2025-01-21 | 20.820 | 21.030 | 20.400 | 20.800 | 20.415 | 1,376,100 |
| 2025-01-20 | 20.420 | 20.910 | 19.960 | 20.790 | 20.405 | 1,834,700 |
| 2025-01-17 | 20.350 | 20.440 | 19.910 | 20.100 | 19.728 | 1,055,400 |
| 2025-01-16 | 20.460 | 20.640 | 20.260 | 20.310 | 19.934 | 1,217,700 |
| 2025-01-15 | 20.600 | 20.600 | 20.180 | 20.300 | 19.925 | 1,226,200 |
| 2025-01-14 | 19.270 | 20.390 | 19.210 | 20.380 | 20.003 | 1,789,160 |
| 2025-01-13 | 18.900 | 19.200 | 18.300 | 19.130 | 18.776 | 1,242,400 |
| 2025-01-10 | 19.750 | 20.070 | 18.910 | 18.940 | 18.590 | 1,259,200 |
| 2025-01-09 | 19.670 | 19.990 | 19.350 | 19.840 | 19.473 | 884,600 |
| 2025-01-08 | 19.650 | 20.080 | 19.130 | 19.750 | 19.385 | 1,524,000 |
| 2025-01-07 | 19.150 | 19.890 | 19.030 | 19.840 | 19.473 | 1,440,300 |
| 2025-01-06 | 19.300 | 19.390 | 18.260 | 19.150 | 18.796 | 1,264,000 |
| 2025-01-03 | 20.390 | 20.740 | 19.200 | 19.300 | 18.943 | 1,767,100 |
| 2025-01-02 | 21.180 | 21.510 | 20.130 | 20.390 | 20.013 | 1,863,366 |
| 2024-12-31 | 21.320 | 21.540 | 20.700 | 20.740 | 20.356 | 1,263,380 |
| 2024-12-30 | 21.600 | 21.780 | 20.750 | 21.320 | 20.926 | 1,534,400 |
| 2024-12-27 | 21.520 | 22.080 | 21.520 | 21.700 | 21.299 | 1,155,683 |
| 2024-12-26 | 21.330 | 21.890 | 21.160 | 21.520 | 21.122 | 1,588,900 |
| 2024-12-25 | 21.830 | 21.880 | 20.880 | 21.130 | 20.739 | 1,556,700 |
| 2024-12-24 | 21.840 | 22.440 | 21.470 | 21.940 | 21.534 | 1,616,393 |
| 2024-12-23 | 23.710 | 23.730 | 21.940 | 21.950 | 21.544 | 2,515,400 |
| 2024-12-20 | 23.450 | 24.150 | 23.170 | 23.770 | 23.330 | 1,564,044 |
| 2024-12-19 | 23.100 | 23.570 | 22.800 | 23.510 | 23.075 | 1,461,000 |
| 2024-12-18 | 23.340 | 23.660 | 22.700 | 23.310 | 22.879 | 1,889,003 |
| 2024-12-17 | 24.890 | 25.160 | 23.290 | 23.610 | 23.173 | 2,422,847 |
| 2024-12-16 | 24.770 | 25.440 | 24.750 | 24.860 | 24.400 | 1,803,800 |
| 2024-12-13 | 25.280 | 25.350 | 24.750 | 24.770 | 24.312 | 2,013,100 |
| 2024-12-12 | 25.370 | 25.580 | 25.030 | 25.290 | 24.822 | 2,587,832 |
| 2024-12-11 | 25.830 | 26.480 | 25.110 | 25.370 | 24.901 | 3,504,600 |
| 2024-12-10 | 25.530 | 25.800 | 24.810 | 24.830 | 24.371 | 2,149,700 |
| 2024-12-09 | 25.070 | 25.080 | 24.380 | 24.870 | 24.410 | 1,507,519 |
| 2024-12-06 | 24.860 | 25.090 | 24.580 | 24.910 | 24.449 | 1,560,270 |
| 2024-12-05 | 24.910 | 24.960 | 24.530 | 24.860 | 24.400 | 1,617,400 |
| 2024-12-04 | 24.970 | 25.300 | 24.580 | 24.780 | 24.322 | 2,128,500 |
| 2024-12-03 | 24.980 | 25.780 | 24.600 | 25.350 | 24.881 | 2,854,355 |
| 2024-12-02 | 24.470 | 25.130 | 24.470 | 24.900 | 24.439 | 2,507,012 |
| 2024-11-29 | 24.210 | 24.590 | 23.780 | 24.390 | 23.939 | 2,418,412 |
| 2024-11-28 | 23.990 | 24.700 | 23.800 | 24.190 | 23.743 | 3,018,900 |
| 2024-11-27 | 23.330 | 23.710 | 22.500 | 23.710 | 23.271 | 2,153,370 |
| 2024-11-26 | 23.650 | 23.850 | 23.340 | 23.460 | 23.026 | 1,794,202 |
| 2024-11-25 | 23.000 | 23.660 | 22.800 | 23.630 | 23.193 | 2,469,753 |
| 2024-11-22 | 24.320 | 24.320 | 22.970 | 22.990 | 22.565 | 3,239,653 |
| 2024-11-21 | 24.000 | 24.680 | 23.900 | 24.310 | 23.860 | 3,068,428 |
| 2024-11-20 | 23.730 | 24.280 | 23.510 | 24.210 | 23.762 | 3,460,798 |
| 2024-11-19 | 23.050 | 23.710 | 22.500 | 23.710 | 23.271 | 3,910,502 |
| 2024-11-18 | 23.800 | 24.580 | 22.670 | 22.860 | 22.437 | 5,702,583 |
| 2024-11-15 | 24.810 | 25.760 | 24.010 | 24.080 | 23.635 | 7,462,614 |
| 2024-11-14 | 26.000 | 26.940 | 24.090 | 24.090 | 23.644 | 11,721,944 |
| 2024-11-13 | 24.150 | 28.340 | 24.050 | 28.340 | 27.816 | 14,206,298 |
| 2024-11-12 | 23.650 | 24.290 | 23.300 | 23.620 | 23.183 | 2,978,334 |
| 2024-11-11 | 23.130 | 23.950 | 23.000 | 23.710 | 23.271 | 3,395,338 |
| 2024-11-08 | 25.510 | 25.980 | 23.000 | 23.350 | 22.918 | 5,958,518 |
| 2024-11-07 | 22.000 | 24.930 | 21.880 | 23.990 | 23.546 | 5,578,393 |
| 2024-11-06 | 22.060 | 22.830 | 21.800 | 22.140 | 21.731 | 2,521,700 |
| 2024-11-05 | 21.610 | 22.020 | 21.440 | 21.970 | 21.564 | 2,005,600 |
| 2024-11-04 | 21.180 | 21.670 | 20.830 | 21.600 | 21.200 | 1,823,196 |
| 2024-11-01 | 22.100 | 22.230 | 20.900 | 21.040 | 20.651 | 2,568,547 |
| 2024-10-31 | 21.700 | 22.430 | 21.700 | 22.120 | 21.711 | 2,136,400 |
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.