Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.220	11.500	11.180	11.460	10.339	9,141,809
2023-10-31	12.010	12.020	11.070	11.210	10.114	12,159,120
2023-10-30	11.990	12.090	11.860	12.010	10.835	3,446,308
2023-10-27	11.700	12.120	11.660	12.110	10.926	3,332,256
2023-10-26	11.580	11.770	11.530	11.770	10.619	2,429,432
2023-10-25	11.620	11.730	11.580	11.620	10.483	2,009,556
2023-10-24	11.330	11.600	11.320	11.580	10.447	2,247,265
2023-10-23	11.400	11.550	11.270	11.330	10.222	3,340,439
2023-10-20	11.430	11.610	11.400	11.400	10.285	1,962,664
2023-10-19	11.450	11.660	11.380	11.490	10.366	1,888,647
2023-10-18	11.680	11.710	11.490	11.510	10.384	2,100,840
2023-10-17	11.760	11.810	11.680	11.760	10.610	1,599,216
2023-10-16	11.840	11.900	11.720	11.800	10.646	2,198,844
2023-10-13	12.070	12.070	11.790	11.860	10.700	2,485,957
2023-10-12	12.020	12.110	11.930	12.060	10.880	1,990,273
2023-10-11	12.120	12.120	11.920	11.950	10.781	2,127,295
2023-10-10	11.980	12.100	11.960	12.060	10.880	2,170,852
2023-10-09	12.150	12.310	11.970	12.010	10.835	3,573,153
2023-09-28	12.070	12.300	12.060	12.190	10.998	2,931,149
2023-09-27	12.030	12.190	12.010	12.080	10.898	2,030,300
2023-09-26	12.220	12.280	12.020	12.040	10.862	2,641,550
2023-09-25	12.260	12.360	12.160	12.220	11.025	2,583,300
2023-09-22	12.300	12.320	12.080	12.280	11.079	4,209,519
2023-09-21	12.480	12.480	12.000	12.300	11.097	5,334,578
2023-09-20	12.300	12.680	12.300	12.540	11.313	5,530,099
2023-09-19	12.440	12.460	12.220	12.300	11.097	2,238,600
2023-09-18	12.150	12.440	12.030	12.370	11.160	2,937,906
2023-09-15	12.170	12.300	12.020	12.170	10.980	2,488,285
2023-09-14	12.240	12.240	12.010	12.080	10.898	2,387,540
2023-09-13	12.220	12.290	12.130	12.170	10.980	2,252,630
2023-09-12	12.160	12.350	12.080	12.260	11.061	3,287,312
2023-09-11	12.270	12.280	12.110	12.170	10.980	2,978,704
2023-09-08	12.270	12.350	12.160	12.190	10.998	2,372,921
2023-09-07	12.410	12.640	12.260	12.290	11.088	3,933,700
2023-09-06	12.690	12.760	12.390	12.420	11.205	5,560,870
2023-09-05	12.760	12.770	12.560	12.660	11.422	4,554,779
2023-09-04	12.490	12.750	12.460	12.750	11.503	5,958,075
2023-09-01	12.200	12.540	12.120	12.430	11.214	7,448,301
2023-08-31	12.030	12.330	11.980	12.180	10.989	6,054,805
2023-08-30	11.650	12.180	11.620	12.160	10.971	10,238,132
2023-08-29	11.180	11.650	11.150	11.640	10.502	7,661,179
2023-08-28	11.390	11.600	11.090	11.180	10.087	9,582,511
2023-08-25	11.170	11.250	10.760	10.880	9.816	8,031,224
2023-08-24	11.490	11.650	11.150	11.160	10.068	8,746,579
2023-08-23	12.300	12.300	11.490	11.520	10.393	13,444,676
2023-08-22	12.270	12.430	12.150	12.420	11.205	10,333,220
2023-08-21	12.510	12.520	12.170	12.340	11.133	9,906,228
2023-08-18	12.780	12.890	12.560	12.590	11.359	11,999,056
2023-08-17	12.780	13.050	12.550	13.030	11.756	19,663,874
2023-08-16	12.620	13.190	12.620	12.840	11.584	29,890,547
2023-08-15	11.880	12.500	11.820	12.500	11.277	19,198,640
2023-08-14	11.430	11.450	11.200	11.360	10.249	2,145,836
2023-08-11	11.550	11.610	11.430	11.470	10.348	1,421,760
2023-08-10	11.540	11.620	11.510	11.620	10.483	1,019,878
2023-08-09	11.610	11.630	11.550	11.560	10.429	1,234,835
2023-08-08	11.590	11.700	11.550	11.600	10.465	1,164,940
2023-08-07	11.720	11.810	11.590	11.630	10.492	1,713,319
2023-08-04	11.850	11.910	11.760	11.770	10.619	1,426,249
2023-08-03	11.880	11.900	11.700	11.810	10.655	1,368,754
2023-08-02	11.920	11.960	11.850	11.880	10.718	1,412,629

← NewerPage 13 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.