Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.840	12.160	11.650	12.130	10.944	12,170,951
2024-01-24	11.250	12.230	11.200	11.850	10.691	17,942,920
2024-01-23	11.440	11.500	10.940	11.320	10.213	17,743,854
2024-01-22	13.050	13.110	12.070	12.150	10.962	22,697,013
2024-01-19	13.290	13.450	12.950	13.410	12.098	22,949,982
2024-01-18	13.780	14.430	12.920	13.360	12.053	37,683,730
2024-01-17	12.370	13.610	12.200	13.610	12.279	16,752,043
2024-01-16	12.620	12.620	12.190	12.370	11.160	7,290,885
2024-01-15	12.210	12.480	12.080	12.430	11.214	6,314,468
2024-01-12	12.300	12.410	12.150	12.210	11.016	4,361,245
2024-01-11	12.060	12.410	11.980	12.360	11.151	5,943,054
2024-01-10	12.060	12.190	11.810	12.040	10.862	5,019,080
2024-01-09	12.330	12.400	12.010	12.200	11.007	7,591,884
2024-01-08	12.350	12.540	12.050	12.330	11.124	8,492,906
2024-01-05	12.190	12.500	12.130	12.250	11.052	6,238,660
2024-01-04	12.170	12.470	12.090	12.450	11.232	6,873,955
2024-01-03	12.090	12.240	11.980	12.170	10.980	3,779,511
2024-01-02	11.920	12.130	11.790	12.100	10.917	4,685,425
2023-12-29	12.200	12.220	11.880	11.920	10.754	7,325,455
2023-12-28	11.760	12.210	11.720	12.200	11.007	3,607,736
2023-12-27	11.690	11.850	11.590	11.850	10.691	2,488,542
2023-12-26	11.810	12.020	11.650	11.660	10.520	2,769,400
2023-12-25	12.290	12.340	11.720	11.810	10.655	5,328,768
2023-12-22	12.470	12.680	12.250	12.340	11.133	6,844,141
2023-12-21	11.970	12.540	11.810	12.480	11.259	6,238,998
2023-12-20	12.060	12.210	11.980	11.990	10.817	2,324,774
2023-12-19	12.150	12.170	11.900	12.030	10.853	2,238,461
2023-12-18	12.210	12.330	12.060	12.090	10.907	3,637,858
2023-12-15	12.010	12.340	11.990	12.170	10.980	3,065,218
2023-12-14	11.990	12.130	11.960	12.020	10.844	1,631,337
2023-12-13	12.100	12.110	11.960	11.980	10.808	1,574,740
2023-12-12	11.960	12.110	11.860	12.110	10.926	1,958,732
2023-12-11	11.890	11.960	11.640	11.940	10.772	2,704,500
2023-12-08	12.350	12.350	11.850	11.880	10.718	2,878,350
2023-12-07	12.280	12.280	12.130	12.260	11.061	1,734,484
2023-12-06	12.120	12.280	12.070	12.260	11.061	1,805,242
2023-12-05	12.320	12.350	12.120	12.120	10.935	2,151,658
2023-12-04	12.310	12.390	12.170	12.330	11.124	2,740,560
2023-12-01	12.220	12.310	12.120	12.260	11.061	2,043,185
2023-11-30	12.270	12.320	12.110	12.230	11.034	1,791,419
2023-11-29	12.460	12.460	12.210	12.270	11.070	2,054,707
2023-11-28	12.210	12.440	12.190	12.430	11.214	2,306,888
2023-11-27	12.270	12.290	12.130	12.230	11.034	2,192,656
2023-11-24	12.380	12.450	12.250	12.260	11.061	2,563,088
2023-11-23	12.190	12.430	12.150	12.400	11.187	2,438,732
2023-11-22	12.300	12.390	12.180	12.190	10.998	2,976,689
2023-11-21	12.470	12.560	12.310	12.360	11.151	4,043,922
2023-11-20	12.270	12.570	12.200	12.490	11.268	5,079,038
2023-11-17	12.430	12.430	12.140	12.270	11.070	3,972,247
2023-11-16	12.430	12.490	12.280	12.350	11.142	3,264,742
2023-11-15	12.510	12.540	12.270	12.440	11.223	5,537,470
2023-11-14	12.150	12.510	12.140	12.500	11.277	5,416,878
2023-11-13	11.990	12.240	11.940	12.230	11.034	4,944,911
2023-11-10	12.050	12.080	11.710	11.910	10.745	5,539,294
2023-11-09	11.990	12.540	11.930	12.120	10.935	7,815,359
2023-11-08	11.830	11.990	11.820	11.930	10.763	4,060,009
2023-11-07	11.770	11.890	11.600	11.820	10.664	4,118,796
2023-11-06	11.680	11.810	11.550	11.700	10.556	4,597,190
2023-11-03	11.480	11.820	11.460	11.660	10.520	5,112,898
2023-11-02	11.400	11.560	11.360	11.500	10.375	4,600,863

← NewerPage 12 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.