Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.150	9.290	9.150	9.260	9.112	1,776,473
2024-07-25	9.030	9.260	9.020	9.140	8.994	1,432,187
2024-07-24	9.260	9.280	9.080	9.100	8.955	1,702,900
2024-07-23	9.490	9.510	9.260	9.260	9.112	2,032,370
2024-07-22	9.420	9.540	9.420	9.510	9.358	2,709,516
2024-07-19	9.460	9.460	9.350	9.400	9.250	1,842,624
2024-07-18	9.530	9.530	9.310	9.450	9.299	2,034,775
2024-07-17	9.580	9.700	9.540	9.550	9.398	1,911,181
2024-07-16	9.800	9.850	9.600	9.640	9.486	1,920,166
2024-07-15	9.910	9.950	9.760	9.790	9.634	1,826,347
2024-07-12	9.910	10.000	9.870	9.950	9.791	2,017,336
2024-07-11	9.710	9.910	9.700	9.910	9.752	2,931,529
2024-07-10	9.620	9.740	9.510	9.640	9.486	1,610,756
2024-07-09	9.520	9.680	9.390	9.630	9.477	2,708,322
2024-07-08	9.740	9.830	9.500	9.520	9.368	1,955,245
2024-07-05	9.620	9.620	9.620	9.620	9.467	0
2024-07-04	9.820	9.880	9.580	9.620	9.467	2,664,434
2024-07-03	9.940	9.990	9.800	9.860	9.703	1,899,063
2024-07-02	10.180	10.190	9.910	9.990	9.831	3,037,551
2024-07-01	9.880	10.020	9.810	9.980	9.821	2,427,472
2024-06-28	9.830	10.010	9.810	9.880	9.723	2,088,925
2024-06-27	10.130	10.180	9.810	9.860	9.703	2,567,967
2024-06-26	9.860	10.200	9.790	10.120	9.959	2,379,067
2024-06-25	9.760	9.970	9.760	9.880	9.723	2,657,510
2024-06-24	9.950	9.990	9.750	9.780	9.624	4,189,626
2024-06-21	10.100	10.370	10.050	10.300	10.136	3,126,609
2024-06-20	10.320	10.320	10.030	10.050	9.890	2,855,845
2024-06-19	10.330	10.440	10.290	10.350	10.185	2,002,976
2024-06-18	10.330	10.390	10.160	10.360	10.195	2,564,366
2024-06-17	10.510	10.560	10.260	10.290	10.126	3,368,032
2024-06-14	10.330	10.560	10.210	10.520	10.352	4,640,537
2024-06-13	10.850	10.850	10.290	10.380	10.215	9,676,094
2024-06-12	11.660	12.090	11.530	12.020	10.844	8,322,320
2024-06-11	11.740	11.760	11.450	11.670	10.529	4,647,671
2024-06-07	11.570	11.750	11.450	11.720	10.574	3,841,301
2024-06-06	12.050	12.050	11.410	11.490	10.366	6,249,638
2024-06-05	12.160	12.200	11.870	11.880	10.718	3,375,700
2024-06-04	12.180	12.290	11.970	12.200	11.007	2,509,188
2024-06-03	12.450	12.460	12.130	12.250	11.052	3,545,905
2024-05-31	12.420	12.470	12.330	12.420	11.205	2,185,128
2024-05-30	12.420	12.480	12.310	12.360	11.151	2,173,636
2024-05-29	12.450	12.550	12.390	12.420	11.205	2,233,722
2024-05-28	12.580	12.610	12.450	12.450	11.232	2,180,303
2024-05-27	12.460	12.580	12.350	12.580	11.350	3,149,831
2024-05-24	12.500	12.640	12.430	12.460	11.241	2,541,404
2024-05-23	12.730	12.730	12.470	12.520	11.295	4,074,103
2024-05-22	12.800	12.870	12.680	12.690	11.449	3,195,474
2024-05-21	12.730	12.900	12.650	12.760	11.512	4,215,430
2024-05-20	12.780	12.840	12.630	12.730	11.485	3,557,516
2024-05-17	12.610	12.880	12.500	12.770	11.521	5,545,472
2024-05-16	12.870	12.880	12.650	12.700	11.458	4,892,073
2024-05-15	12.880	13.070	12.790	12.810	11.557	5,145,334
2024-05-14	12.590	12.880	12.530	12.800	11.548	5,294,954
2024-05-13	12.560	12.690	12.340	12.490	11.268	5,421,697
2024-05-10	12.800	13.030	12.580	12.640	11.404	5,906,453
2024-05-09	12.280	12.800	12.280	12.730	11.485	5,815,320
2024-05-08	12.500	12.600	12.320	12.360	11.151	5,993,404
2024-05-07	12.220	12.570	12.200	12.500	11.277	6,721,925
2024-05-06	12.100	12.330	12.000	12.270	11.070	8,368,520
2024-04-30	11.870	12.260	11.870	12.010	10.835	11,374,431

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1400 CNY
2025-05-30	0.1000 CNY
2024-06-13	1.0000 CNY
2022-05-31	0.5120 CNY
2021-06-07	0.5000 CNY
2020-06-05	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.