Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.740	11.810	11.570	11.760	10.610	2,513,695
2022-08-03	11.700	12.080	11.530	11.580	10.447	3,371,879
2022-08-02	12.520	12.580	11.500	11.770	10.619	6,333,266
2022-08-01	12.840	12.930	12.600	12.680	11.440	2,720,932
2022-07-29	12.930	13.060	12.850	12.850	11.593	1,978,724
2022-07-28	12.950	13.140	12.940	12.960	11.692	2,639,601
2022-07-27	12.820	12.990	12.700	12.920	11.656	2,122,524
2022-07-26	12.720	12.850	12.610	12.840	11.584	1,416,824
2022-07-25	12.890	12.970	12.700	12.720	11.476	1,698,811
2022-07-22	12.950	13.140	12.710	12.810	11.557	2,235,608
2022-07-21	12.960	13.030	12.810	12.930	11.665	1,666,986
2022-07-20	12.970	12.990	12.830	12.930	11.665	1,732,763
2022-07-19	12.700	12.970	12.640	12.930	11.665	2,856,527
2022-07-18	12.450	12.680	12.450	12.620	11.386	2,647,155
2022-07-15	12.570	12.680	12.300	12.350	11.142	2,780,304
2022-07-14	12.470	12.650	12.420	12.520	11.295	1,750,095
2022-07-13	12.440	12.530	12.350	12.470	11.250	1,736,286
2022-07-12	12.660	12.770	12.400	12.410	11.196	2,516,879
2022-07-11	12.960	13.090	12.570	12.650	11.413	2,804,008
2022-07-08	12.890	13.120	12.840	12.950	11.683	2,492,761
2022-07-07	13.110	13.190	12.840	12.920	11.656	4,296,318
2022-07-06	13.400	13.470	13.050	13.190	11.900	3,791,563
2022-07-05	13.680	13.780	13.250	13.480	12.162	5,290,331
2022-07-04	13.360	13.450	13.280	13.380	12.071	2,582,579
2022-07-01	13.480	13.750	13.260	13.410	12.098	3,883,753
2022-06-30	13.410	13.600	13.370	13.510	12.189	3,373,140
2022-06-29	13.730	13.800	13.430	13.510	12.189	5,029,103
2022-06-28	13.950	13.950	13.570	13.820	12.468	7,509,731
2022-06-27	13.570	14.120	13.300	14.050	12.676	8,875,156
2022-06-24	13.350	13.610	13.350	13.500	12.180	2,719,295
2022-06-23	13.500	13.500	13.180	13.380	12.071	2,289,330
2022-06-22	13.500	13.610	13.240	13.240	11.945	2,709,035
2022-06-21	13.550	13.760	13.330	13.560	12.234	4,480,845
2022-06-20	13.270	13.640	13.210	13.530	12.207	5,325,960
2022-06-17	13.070	13.220	12.850	13.150	11.864	3,327,129
2022-06-16	13.040	13.380	12.980	13.170	11.882	4,357,486
2022-06-15	12.800	13.250	12.800	12.960	11.692	5,730,376
2022-06-14	12.650	12.670	12.200	12.650	11.413	3,017,314
2022-06-13	12.600	12.770	12.510	12.680	11.440	2,473,959
2022-06-10	12.400	12.730	12.390	12.700	11.458	2,473,160
2022-06-09	12.850	12.930	12.450	12.560	11.332	3,236,345
2022-06-08	13.120	13.190	12.750	12.900	11.638	3,769,489
2022-06-07	12.990	13.420	12.910	13.140	11.855	5,665,970
2022-06-06	12.780	12.980	12.770	12.960	11.692	3,362,846
2022-06-02	12.800	12.850	12.590	12.790	11.539	2,639,334
2022-06-01	12.730	12.950	12.670	12.800	11.548	4,961,518
2022-05-31	12.690	12.900	12.570	12.840	11.584	3,036,713
2022-05-30	16.440	16.680	16.300	16.640	11.368	4,559,980
2022-05-27	16.400	17.000	16.300	16.450	11.238	5,270,743
2022-05-26	16.030	16.280	15.770	16.220	11.081	2,308,573
2022-05-25	15.880	16.150	15.670	16.070	10.978	2,657,674
2022-05-24	16.760	16.820	15.730	15.750	10.760	4,424,944
2022-05-23	16.580	16.790	16.470	16.750	11.443	2,729,276
2022-05-20	16.420	16.470	16.230	16.450	11.238	2,932,970
2022-05-19	16.030	16.270	15.940	16.210	11.074	2,659,863
2022-05-18	16.260	16.630	16.140	16.310	11.142	3,370,977
2022-05-17	16.400	16.470	16.110	16.230	11.088	3,450,273
2022-05-16	16.790	16.910	16.360	16.550	11.306	5,058,193
2022-05-13	16.750	17.560	16.650	16.900	11.545	7,042,844
2022-05-12	16.030	16.580	16.010	16.490	11.265	4,952,840

← NewerPage 18 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.