Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.700	12.780	12.610	12.710	11.467	2,077,132
2023-02-03	12.820	12.830	12.550	12.750	11.503	2,593,165
2023-02-02	12.900	12.950	12.740	12.810	11.557	2,459,336
2023-02-01	12.590	12.970	12.440	12.820	11.566	4,746,324
2023-01-31	12.330	12.550	12.250	12.520	11.295	5,260,417
2023-01-30	12.840	12.890	12.710	12.760	11.512	2,681,690
2023-01-20	12.690	12.780	12.600	12.710	11.467	1,389,439
2023-01-19	12.520	12.680	12.460	12.650	11.413	1,727,753
2023-01-18	12.520	12.650	12.480	12.520	11.295	1,545,590
2023-01-17	12.610	12.700	12.510	12.520	11.295	1,779,590
2023-01-16	12.600	12.720	12.490	12.670	11.431	2,973,226
2023-01-13	12.330	12.650	12.280	12.560	11.332	2,936,957
2023-01-12	12.370	12.410	12.250	12.330	11.124	1,415,874
2023-01-11	12.270	12.460	12.230	12.320	11.115	2,057,391
2023-01-10	12.400	12.410	12.260	12.290	11.088	1,511,883
2023-01-09	12.360	12.410	12.280	12.370	11.160	1,374,171
2023-01-06	12.350	12.440	12.270	12.340	11.133	2,239,354
2023-01-05	12.340	12.400	12.250	12.350	11.142	2,463,662
2023-01-04	12.180	12.420	12.180	12.340	11.133	2,581,249
2023-01-03	12.040	12.240	12.020	12.210	11.016	2,130,595
2022-12-30	12.030	12.100	12.000	12.050	10.871	1,197,802
2022-12-29	12.180	12.300	12.000	12.020	10.844	1,967,143
2022-12-28	12.230	12.430	12.050	12.290	11.088	2,263,414
2022-12-27	12.260	12.300	12.140	12.250	11.052	1,141,756
2022-12-26	12.310	12.380	12.220	12.250	11.052	1,154,071
2022-12-23	12.180	12.340	12.110	12.220	11.025	1,383,487
2022-12-22	12.560	12.650	12.090	12.190	10.998	2,040,666
2022-12-21	12.470	12.580	12.340	12.430	11.214	1,335,559
2022-12-20	12.450	12.610	12.380	12.490	11.268	1,547,085
2022-12-19	12.750	13.080	12.480	12.540	11.313	2,993,980
2022-12-16	12.950	12.990	12.680	12.740	11.494	3,164,796
2022-12-15	13.250	13.390	12.910	13.010	11.738	3,708,309
2022-12-14	13.210	13.540	13.200	13.300	11.999	1,986,753
2022-12-13	13.210	13.360	13.180	13.260	11.963	1,547,635
2022-12-12	13.420	13.440	13.210	13.210	11.918	1,765,918
2022-12-09	13.340	13.500	13.340	13.440	12.125	2,119,092
2022-12-08	13.570	13.600	13.310	13.370	12.062	2,685,323
2022-12-07	13.540	13.660	13.360	13.590	12.261	2,349,356
2022-12-06	13.740	13.840	13.510	13.540	12.216	2,844,234
2022-12-05	13.660	13.900	13.600	13.740	12.396	3,652,345
2022-12-02	13.480	13.610	13.410	13.580	12.252	2,270,513
2022-12-01	13.600	13.700	13.450	13.520	12.198	2,533,608
2022-11-30	13.710	13.780	13.460	13.500	12.180	2,615,612
2022-11-29	13.070	13.850	13.070	13.680	12.342	5,130,732
2022-11-28	13.250	13.250	12.880	13.030	11.756	2,918,037
2022-11-25	13.500	13.500	13.230	13.320	12.017	2,168,804
2022-11-24	13.250	13.500	13.210	13.450	12.134	2,945,026
2022-11-23	13.350	13.400	13.050	13.200	11.909	3,268,961
2022-11-22	13.700	13.850	13.350	13.370	12.062	3,885,150
2022-11-21	13.700	13.790	13.430	13.750	12.405	3,970,911
2022-11-18	14.040	14.130	13.700	13.700	12.360	5,821,685
2022-11-17	14.110	14.200	13.960	14.060	12.685	4,003,499
2022-11-16	14.170	14.290	13.980	14.110	12.730	4,931,575
2022-11-15	13.890	14.190	13.800	14.150	12.766	5,620,292
2022-11-14	14.010	14.280	13.910	13.970	12.604	5,457,478
2022-11-11	14.170	14.500	13.950	13.990	12.622	8,375,049
2022-11-10	14.010	14.330	13.900	13.930	12.568	7,180,526
2022-11-09	13.900	14.210	13.810	14.160	12.775	7,347,704
2022-11-08	13.480	14.150	13.270	14.040	12.667	10,619,543
2022-11-07	13.480	13.550	13.290	13.500	12.180	4,380,187

← NewerPage 16 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.