Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.320	11.320	11.070	11.110	10.023	2,123,447
2023-05-04	11.130	11.340	11.020	11.230	10.132	2,369,302
2023-04-28	11.100	11.190	11.040	11.130	10.041	2,561,963
2023-04-27	11.120	11.160	11.000	11.120	10.032	1,707,115
2023-04-26	10.910	11.150	10.910	11.050	9.969	2,359,113
2023-04-25	11.270	11.300	10.820	10.950	9.879	2,889,425
2023-04-24	11.300	11.320	11.090	11.280	10.177	2,534,770
2023-04-21	11.680	11.740	11.270	11.330	10.222	3,839,526
2023-04-20	11.750	11.820	11.610	11.640	10.502	2,024,712
2023-04-19	11.830	11.870	11.720	11.820	10.664	2,038,417
2023-04-18	11.850	11.910	11.770	11.830	10.673	1,581,744
2023-04-17	11.800	11.880	11.760	11.810	10.655	1,694,117
2023-04-14	11.890	11.910	11.750	11.800	10.646	1,817,330
2023-04-13	11.840	11.900	11.760	11.880	10.718	1,654,826
2023-04-12	11.880	11.920	11.780	11.830	10.673	1,460,732
2023-04-11	11.800	11.920	11.750	11.900	10.736	1,859,505
2023-04-10	11.900	11.910	11.750	11.840	10.682	2,355,934
2023-04-07	11.810	11.950	11.750	11.880	10.718	1,862,632
2023-04-06	11.820	11.890	11.730	11.850	10.691	1,785,880
2023-04-04	12.050	12.070	11.750	11.780	10.628	2,514,951
2023-04-03	11.860	12.070	11.800	12.050	10.871	2,970,742
2023-03-31	11.780	11.850	11.730	11.800	10.646	1,618,724
2023-03-30	11.930	11.930	11.620	11.750	10.601	2,925,241
2023-03-29	12.110	12.170	11.810	11.860	10.700	3,262,941
2023-03-28	12.270	12.270	12.080	12.110	10.926	1,883,232
2023-03-27	12.430	12.430	12.140	12.200	11.007	3,347,591
2023-03-24	12.490	12.540	12.380	12.400	11.187	1,884,138
2023-03-23	12.570	12.570	12.340	12.430	11.214	2,011,566
2023-03-22	12.490	12.570	12.410	12.470	11.250	1,666,132
2023-03-21	12.230	12.500	12.140	12.440	11.223	2,358,130
2023-03-20	12.160	12.300	12.140	12.150	10.962	1,865,378
2023-03-17	12.220	12.360	12.130	12.160	10.971	1,961,612
2023-03-16	12.200	12.340	12.110	12.200	11.007	1,823,384
2023-03-15	12.110	12.340	12.000	12.250	11.052	2,348,792
2023-03-14	12.290	12.300	11.960	12.030	10.853	3,264,345
2023-03-13	12.300	12.530	12.180	12.290	11.088	2,220,039
2023-03-10	12.410	12.450	12.280	12.310	11.106	1,853,690
2023-03-09	12.580	12.610	12.450	12.470	11.250	1,518,810
2023-03-08	12.490	12.600	12.430	12.570	11.341	1,670,728
2023-03-07	12.860	12.860	12.480	12.500	11.277	4,443,512
2023-03-06	13.130	13.130	12.860	12.870	11.611	3,193,452
2023-03-03	13.250	13.320	13.000	13.050	11.774	3,226,239
2023-03-02	13.300	13.370	13.230	13.250	11.954	1,961,507
2023-03-01	13.480	13.480	13.250	13.290	11.990	3,683,753
2023-02-28	13.380	13.500	13.230	13.400	12.089	1,913,036
2023-02-27	13.490	13.550	13.270	13.350	12.044	2,698,183
2023-02-24	13.670	13.750	13.470	13.560	12.234	1,785,278
2023-02-23	13.710	13.880	13.580	13.680	12.342	3,062,495
2023-02-22	13.550	13.720	13.410	13.710	12.369	2,806,466
2023-02-21	13.600	13.620	13.380	13.570	12.243	3,322,368
2023-02-20	13.400	13.720	13.100	13.580	12.252	3,773,778
2023-02-17	13.570	13.720	13.330	13.400	12.089	5,398,244
2023-02-16	13.600	13.980	13.320	13.380	12.071	12,020,676
2023-02-15	13.250	13.660	13.220	13.600	12.270	6,824,231
2023-02-14	13.100	13.340	12.960	13.310	12.008	4,621,070
2023-02-13	12.870	13.080	12.860	13.040	11.765	3,731,800
2023-02-10	12.910	12.920	12.770	12.860	11.602	2,134,764
2023-02-09	12.720	12.870	12.710	12.850	11.593	2,676,489
2023-02-08	12.880	12.900	12.730	12.750	11.503	1,980,819
2023-02-07	12.750	12.850	12.680	12.850	11.593	2,914,033

← NewerPage 15 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.