Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.000	22.320	21.370	21.650	21.250	2,037,530
2024-10-29	22.980	23.550	22.000	22.020	21.613	2,902,000
2024-10-28	22.320	22.970	22.240	22.880	22.457	2,980,430
2024-10-25	21.500	22.340	21.500	22.240	21.829	2,789,402
2024-10-24	21.380	21.700	21.050	21.410	21.014	1,918,200
2024-10-23	21.630	21.870	21.200	21.280	20.886	2,302,591
2024-10-22	21.850	21.890	21.160	21.580	21.181	2,170,100
2024-10-21	22.010	22.090	21.450	21.800	21.397	2,852,025
2024-10-18	21.380	22.300	21.090	21.800	21.397	3,841,766
2024-10-17	21.050	21.410	20.850	21.380	20.985	2,473,807
2024-10-16	20.110	21.140	19.940	21.020	20.631	2,317,207
2024-10-15	20.590	21.500	20.500	20.700	20.317	2,774,100
2024-10-14	20.090	20.710	19.930	20.700	20.317	2,576,300
2024-10-11	20.820	20.820	19.410	19.850	19.483	2,553,466
2024-10-10	20.260	21.550	20.260	20.770	20.386	3,113,942
2024-10-09	22.590	22.590	20.000	20.000	19.630	4,277,217
2024-10-08	24.500	24.500	21.290	23.540	23.105	7,529,220
2024-09-30	19.450	21.730	19.350	21.220	20.828	5,840,951
2024-09-27	18.470	19.180	18.310	18.920	18.570	2,773,700
2024-09-26	17.590	18.140	17.580	18.120	17.785	1,493,400
2024-09-25	17.650	18.100	17.580	17.610	17.284	1,746,265
2024-09-24	17.030	17.540	17.010	17.480	17.157	1,229,665
2024-09-23	17.020	17.240	16.890	16.990	16.676	557,500
2024-09-20	17.110	17.270	16.950	17.050	16.735	683,065
2024-09-19	16.820	17.200	16.610	17.150	16.833	1,128,500
2024-09-18	17.020	17.110	16.450	16.740	16.430	949,900
2024-09-13	17.390	17.390	17.000	17.030	16.715	918,900
2024-09-12	17.630	17.630	17.230	17.250	16.931	1,162,500
2024-09-11	17.290	17.780	17.030	17.470	17.147	2,200,704
2024-09-10	17.480	18.090	17.210	17.360	17.039	2,004,800
2024-09-09	16.900	17.300	16.690	17.160	16.843	1,099,100
2024-09-06	17.320	17.400	16.880	16.920	16.607	1,100,854
2024-09-05	17.190	17.380	17.180	17.330	17.009	882,300
2024-09-04	17.650	17.650	17.080	17.150	16.833	1,431,500
2024-09-03	17.550	17.770	17.410	17.650	17.324	744,205
2024-09-02	18.000	18.070	17.500	17.500	17.176	1,012,628
2024-08-30	17.500	18.120	17.500	17.900	17.569	1,313,100
2024-08-29	17.440	17.760	17.230	17.670	17.343	882,200
2024-08-28	17.270	17.860	16.960	17.480	17.157	1,342,200
2024-08-27	18.010	18.010	17.280	17.370	17.049	1,593,376
2024-08-26	17.640	18.250	17.460	18.200	17.863	1,301,200
2024-08-23	17.960	17.970	17.250	17.560	17.235	1,362,700
2024-08-22	18.370	18.570	17.920	17.920	17.589	1,137,576
2024-08-21	18.340	18.440	18.220	18.380	18.040	822,000
2024-08-20	18.990	19.070	18.160	18.330	17.991	1,534,000
2024-08-19	18.980	19.070	18.550	18.890	18.541	1,055,298
2024-08-16	19.240	19.310	18.820	18.880	18.531	1,542,779
2024-08-15	19.220	19.360	18.910	19.190	18.835	1,738,074
2024-08-14	19.110	19.560	19.100	19.300	18.943	1,632,957
2024-08-13	18.600	19.250	18.370	19.250	18.894	2,311,298
2024-08-12	19.200	19.430	18.660	18.780	18.433	2,448,000
2024-08-09	18.890	18.990	18.700	18.760	18.413	1,290,600
2024-08-08	18.850	18.920	18.350	18.770	18.423	1,727,800
2024-08-07	18.780	19.080	18.630	19.020	18.668	1,968,400
2024-08-06	18.550	18.970	18.350	18.780	18.433	2,465,675
2024-08-05	19.530	19.720	18.240	18.240	17.903	3,905,393
2024-08-02	20.070	20.530	19.580	19.580	19.218	3,334,177
2024-08-01	20.510	20.710	20.150	20.320	19.944	4,268,424
2024-07-31	20.110	20.700	19.550	20.700	20.317	5,966,554
2024-07-30	20.740	21.400	20.360	20.710	20.327	5,528,790

← NewerPage 9 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.