Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.980	12.000	11.870	11.920	10.754	1,408,130
2023-07-31	12.050	12.120	11.920	11.950	10.781	2,067,928
2023-07-28	11.780	12.020	11.740	11.980	10.808	2,497,207
2023-07-27	11.860	11.880	11.740	11.780	10.628	1,625,370
2023-07-26	11.840	11.860	11.760	11.840	10.682	1,836,396
2023-07-25	11.700	11.880	11.700	11.790	10.637	3,684,720
2023-07-24	11.500	11.660	11.440	11.640	10.502	1,778,591
2023-07-21	11.580	11.590	11.450	11.500	10.375	1,077,467
2023-07-20	11.660	11.720	11.520	11.530	10.402	1,176,156
2023-07-19	11.680	11.710	11.560	11.650	10.511	1,166,804
2023-07-18	11.560	11.680	11.440	11.640	10.502	1,534,155
2023-07-17	11.490	11.520	11.390	11.480	10.357	1,098,736
2023-07-14	11.640	11.660	11.480	11.480	10.357	2,022,931
2023-07-13	11.640	11.760	11.550	11.660	10.520	1,771,576
2023-07-12	11.790	11.850	11.640	11.640	10.502	1,491,001
2023-07-11	11.730	11.790	11.670	11.760	10.610	1,771,801
2023-07-10	11.650	11.790	11.640	11.690	10.547	1,842,957
2023-07-07	11.540	11.750	11.490	11.660	10.520	2,267,981
2023-07-06	11.600	11.650	11.510	11.550	10.420	1,104,530
2023-07-05	11.680	11.680	11.530	11.540	10.411	1,191,455
2023-07-04	11.620	11.690	11.570	11.660	10.520	1,269,720
2023-07-03	11.590	11.730	11.560	11.610	10.474	1,954,209
2023-06-30	11.590	11.790	11.580	11.580	10.447	2,412,416
2023-06-29	11.550	11.600	11.450	11.530	10.402	1,416,014
2023-06-28	11.600	11.660	11.420	11.560	10.429	1,485,587
2023-06-27	11.360	11.610	11.260	11.590	10.456	2,281,645
2023-06-26	11.560	11.560	11.270	11.280	10.177	1,798,128
2023-06-21	11.770	11.810	11.520	11.600	10.465	1,899,962
2023-06-20	11.820	11.900	11.740	11.790	10.637	1,597,411
2023-06-19	11.900	11.940	11.720	11.790	10.637	2,202,339
2023-06-16	12.000	12.070	11.840	11.910	10.745	2,374,484
2023-06-15	12.120	12.140	11.980	12.030	10.853	1,789,451
2023-06-14	12.380	12.380	12.110	12.120	10.935	2,663,539
2023-06-13	12.380	12.450	12.220	12.370	11.160	2,829,714
2023-06-12	12.140	12.500	11.920	12.400	11.187	5,257,788
2023-06-09	12.280	12.290	12.100	12.150	10.962	5,208,087
2023-06-08	12.360	12.380	12.070	12.310	11.106	7,893,119
2023-06-07	11.740	12.640	11.720	12.490	11.268	13,252,686
2023-06-06	11.990	12.200	11.750	11.750	10.601	5,156,198
2023-06-05	11.950	12.310	11.820	12.060	10.880	8,280,662
2023-06-02	11.490	11.720	11.450	11.670	10.529	1,844,965
2023-06-01	11.550	11.600	11.370	11.470	10.348	2,133,787
2023-05-31	11.510	11.930	11.450	11.660	10.520	3,011,390
2023-05-30	11.570	11.600	11.410	11.540	10.411	1,299,727
2023-05-29	11.700	11.760	11.520	11.530	10.402	1,424,196
2023-05-26	11.600	11.720	11.520	11.680	10.538	1,405,703
2023-05-25	11.530	11.650	11.450	11.630	10.492	1,795,536
2023-05-24	11.600	11.670	11.480	11.570	10.438	1,521,630
2023-05-23	11.640	11.690	11.550	11.570	10.438	986,873
2023-05-22	11.470	11.640	11.440	11.640	10.502	1,809,958
2023-05-19	11.450	11.530	11.360	11.490	10.366	1,891,661
2023-05-18	11.450	11.460	11.350	11.440	10.321	1,361,245
2023-05-17	11.450	11.450	11.310	11.410	10.294	1,181,361
2023-05-16	11.280	11.430	11.200	11.370	10.258	2,261,715
2023-05-15	11.210	11.300	11.140	11.290	10.186	1,647,761
2023-05-12	11.160	11.320	11.150	11.200	10.105	1,229,757
2023-05-11	11.060	11.220	11.060	11.190	10.096	996,886
2023-05-10	11.080	11.190	11.030	11.110	10.023	1,080,252
2023-05-09	11.200	11.240	11.080	11.100	10.014	1,863,716
2023-05-08	11.110	11.280	11.110	11.230	10.132	1,880,443

← NewerPage 14 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.