Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.060	13.550	13.060	13.470	12.153	7,048,266
2022-11-03	13.020	13.190	12.830	13.190	11.900	5,227,041
2022-11-02	13.070	13.270	13.010	13.140	11.855	5,649,102
2022-11-01	12.830	13.190	12.830	13.140	11.855	5,098,277
2022-10-31	12.800	13.220	12.620	12.950	11.683	7,077,928
2022-10-28	13.480	13.740	13.180	13.450	12.134	6,349,621
2022-10-27	13.740	13.820	13.500	13.520	12.198	6,117,831
2022-10-26	13.270	14.150	13.270	13.730	12.387	8,667,252
2022-10-25	13.800	13.940	13.150	13.330	12.026	8,510,117
2022-10-24	14.480	14.680	13.750	13.750	12.405	10,337,273
2022-10-21	14.370	14.640	14.210	14.600	13.172	9,280,512
2022-10-20	13.860	14.840	13.550	14.580	13.154	14,664,751
2022-10-19	14.180	14.180	13.840	13.870	12.513	9,315,793
2022-10-18	13.500	14.330	13.120	14.300	12.901	17,108,259
2022-10-17	13.420	13.670	13.280	13.500	12.180	7,604,616
2022-10-14	13.570	13.760	13.430	13.470	12.153	9,147,190
2022-10-13	13.250	13.720	13.000	13.570	12.243	9,454,948
2022-10-12	12.850	13.470	12.370	13.450	12.134	9,650,581
2022-10-11	13.410	13.420	12.520	12.870	11.611	9,634,398
2022-10-10	14.130	14.250	13.110	13.420	12.107	11,552,310
2022-09-30	14.900	15.300	14.340	14.400	12.992	15,502,134
2022-09-29	14.240	15.450	14.240	15.330	13.831	21,624,605
2022-09-28	13.830	15.280	13.600	14.360	12.955	21,141,543
2022-09-27	13.710	13.900	13.410	13.900	12.540	8,512,615
2022-09-26	13.580	14.120	13.460	13.710	12.369	10,250,390
2022-09-23	13.400	13.950	13.280	13.810	12.459	10,370,474
2022-09-22	13.320	13.680	13.120	13.400	12.089	6,618,832
2022-09-21	13.820	13.850	13.290	13.450	12.134	9,487,179
2022-09-20	14.010	14.160	13.630	14.060	12.685	12,093,992
2022-09-19	13.450	14.150	12.860	14.150	12.766	15,703,786
2022-09-16	13.880	14.390	13.450	13.640	12.306	16,013,360
2022-09-15	13.730	14.090	13.400	14.000	12.631	15,055,209
2022-09-14	13.500	13.830	13.390	13.590	12.261	11,989,213
2022-09-13	13.350	13.920	13.350	13.900	12.540	19,775,482
2022-09-09	13.800	14.200	13.340	13.340	12.035	33,354,614
2022-09-08	12.260	13.530	12.200	13.530	12.207	21,769,472
2022-09-07	12.600	12.700	12.180	12.300	11.097	19,563,099
2022-09-06	12.570	13.220	12.550	12.970	11.701	24,492,585
2022-09-05	12.320	12.450	11.990	12.020	10.844	8,380,171
2022-09-02	12.260	12.410	12.150	12.360	11.151	1,516,273
2022-09-01	12.380	12.490	12.140	12.190	10.998	1,972,425
2022-08-31	12.470	12.550	12.180	12.400	11.187	2,662,511
2022-08-30	12.410	12.630	12.360	12.470	11.250	1,408,126
2022-08-29	12.100	12.460	12.020	12.430	11.214	1,631,838
2022-08-26	12.400	12.510	12.240	12.270	11.070	2,014,383
2022-08-25	12.250	12.530	12.220	12.410	11.196	2,419,028
2022-08-24	12.730	12.730	12.180	12.250	11.052	3,664,674
2022-08-23	12.760	12.760	12.490	12.650	11.413	3,092,783
2022-08-22	12.970	12.970	12.200	12.770	11.521	6,597,663
2022-08-19	12.890	13.210	12.880	13.100	11.819	3,961,289
2022-08-18	12.830	13.000	12.680	12.930	11.665	2,642,064
2022-08-17	12.900	12.900	12.710	12.820	11.566	1,755,878
2022-08-16	12.650	12.960	12.610	12.890	11.629	2,888,198
2022-08-15	12.610	13.050	12.510	12.650	11.413	3,067,325
2022-08-12	12.500	13.300	12.500	12.830	11.575	4,907,402
2022-08-11	12.320	12.540	12.180	12.520	11.295	2,715,744
2022-08-10	12.070	12.350	11.860	12.160	10.971	3,062,333
2022-08-09	12.090	12.310	11.980	12.060	10.880	2,799,180
2022-08-08	11.960	12.020	11.890	11.950	10.781	2,195,904
2022-08-05	11.780	11.970	11.740	11.930	10.763	2,489,008

← NewerPage 17 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.