Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.870	12.260	11.870	12.010	10.835	11,374,431
2024-04-29	11.600	11.920	11.520	11.800	10.646	9,247,297
2024-04-26	11.350	11.620	11.350	11.600	10.465	7,968,473
2024-04-25	11.650	11.750	11.410	11.440	10.321	7,578,888
2024-04-24	11.580	11.760	11.520	11.600	10.465	9,813,086
2024-04-23	11.700	11.990	11.500	11.610	10.474	16,394,302
2024-04-22	12.380	12.950	11.770	11.900	10.736	28,730,211
2024-04-19	11.770	11.770	11.770	11.770	10.619	3,683,345
2024-04-18	10.430	10.970	10.310	10.700	9.653	5,527,497
2024-04-17	9.880	10.450	9.850	10.440	9.419	5,658,351
2024-04-16	10.230	10.340	9.700	9.700	8.751	6,571,853
2024-04-15	10.930	10.990	10.200	10.350	9.338	6,578,331
2024-04-12	10.850	11.040	10.850	10.900	9.834	3,351,852
2024-04-11	10.780	11.080	10.780	10.820	9.762	2,956,392
2024-04-10	11.110	11.210	10.760	10.860	9.798	3,617,701
2024-04-09	11.000	11.200	10.940	11.200	10.105	3,325,932
2024-04-08	11.200	11.300	10.900	10.920	9.852	5,365,393
2024-04-03	11.380	11.680	11.280	11.300	10.195	6,977,676
2024-04-02	11.260	11.310	11.130	11.280	10.177	3,273,760
2024-04-01	10.960	11.310	10.940	11.310	10.204	3,932,405
2024-03-29	10.840	11.030	10.840	10.970	9.897	1,896,065
2024-03-28	10.650	10.990	10.650	10.890	9.825	3,566,954
2024-03-27	10.950	11.050	10.700	10.700	9.653	3,155,989
2024-03-26	10.770	11.000	10.750	10.950	9.879	3,059,600
2024-03-25	11.010	11.090	10.750	10.790	9.735	3,927,613
2024-03-22	11.100	11.340	10.860	11.010	9.933	5,182,618
2024-03-21	11.110	11.200	10.960	11.090	10.005	3,390,743
2024-03-20	10.970	11.140	10.930	11.130	10.041	3,339,027
2024-03-19	11.020	11.040	10.950	10.960	9.888	3,483,397
2024-03-18	10.900	11.010	10.810	11.010	9.933	4,157,900
2024-03-15	10.730	10.850	10.590	10.840	9.780	2,961,028
2024-03-14	10.770	10.880	10.570	10.720	9.672	2,658,056
2024-03-13	10.750	10.920	10.720	10.780	9.726	4,256,586
2024-03-12	10.510	10.830	10.430	10.820	9.762	4,237,772
2024-03-11	10.330	10.540	10.290	10.540	9.509	3,842,724
2024-03-08	10.210	10.330	10.120	10.300	9.293	2,564,360
2024-03-07	10.290	10.470	10.200	10.210	9.211	3,337,466
2024-03-06	10.130	10.370	10.090	10.270	9.266	2,751,224
2024-03-05	10.340	10.340	10.150	10.180	9.184	3,288,944
2024-03-04	10.500	10.570	10.200	10.430	9.410	3,931,020
2024-03-01	10.460	10.570	10.330	10.490	9.464	4,090,931
2024-02-29	10.080	10.460	10.030	10.430	9.410	5,497,036
2024-02-28	10.990	11.180	10.100	10.120	9.130	7,941,502
2024-02-27	10.710	11.020	10.610	11.010	9.933	4,636,469
2024-02-26	10.650	11.060	10.520	10.770	9.717	6,253,038
2024-02-23	10.380	10.640	10.310	10.600	9.563	5,520,583
2024-02-22	10.180	10.410	10.110	10.400	9.383	6,120,375
2024-02-21	10.110	10.580	10.020	10.280	9.275	6,857,848
2024-02-20	10.020	10.180	9.880	10.170	9.175	5,006,935
2024-02-19	9.820	10.270	9.740	10.100	9.112	8,917,444
2024-02-08	8.990	9.780	8.940	9.760	8.805	8,998,751
2024-02-07	9.300	9.320	8.690	8.890	8.020	9,396,160
2024-02-06	8.700	9.850	8.350	9.300	8.390	11,430,799
2024-02-05	10.000	10.010	9.220	9.220	8.318	9,645,218
2024-02-02	10.790	11.090	9.860	10.240	9.238	11,990,310
2024-02-01	10.890	11.240	10.400	10.790	9.735	11,428,189
2024-01-31	11.600	11.850	10.920	10.980	9.906	11,523,510
2024-01-30	11.530	11.570	11.040	11.200	10.105	6,840,001
2024-01-29	12.030	12.160	11.410	11.550	10.420	8,845,767
2024-01-26	12.120	12.610	12.000	12.120	10.935	8,949,228

← NewerPage 11 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.