Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.600	17.080	16.170	16.220	11.081	8,165,936
2022-05-10	16.120	16.180	15.800	16.090	10.992	4,820,805
2022-05-09	15.710	16.260	15.650	16.030	10.951	5,666,140
2022-05-06	15.720	15.870	15.360	15.610	10.664	6,807,141
2022-05-05	16.310	16.500	15.680	16.170	11.047	10,367,042
2022-04-29	15.760	17.090	15.670	17.050	11.648	5,966,310
2022-04-28	15.460	15.860	15.340	15.590	10.650	4,081,495
2022-04-27	15.240	15.800	14.810	15.770	10.773	5,786,748
2022-04-26	16.410	16.500	15.200	15.310	10.459	9,304,860
2022-04-25	17.610	18.250	16.420	16.460	11.245	9,372,174
2022-04-22	16.690	17.910	16.390	17.380	11.873	6,827,249
2022-04-21	17.390	17.540	16.550	16.690	11.402	4,862,503
2022-04-20	17.320	17.860	17.310	17.500	11.955	5,448,742
2022-04-19	17.860	17.960	17.120	17.310	11.825	7,354,264
2022-04-18	18.360	18.680	17.820	17.920	12.242	5,774,616
2022-04-15	17.830	17.950	17.510	17.820	12.174	2,332,761
2022-04-14	17.750	17.980	17.570	17.870	12.208	2,308,736
2022-04-13	17.900	17.900	17.520	17.630	12.044	2,222,635
2022-04-12	17.460	18.050	17.020	17.930	12.249	3,918,435
2022-04-11	17.930	17.930	17.340	17.450	11.921	3,994,433
2022-04-08	18.080	18.090	17.660	17.930	12.249	3,413,776
2022-04-07	18.550	18.620	17.980	17.980	12.283	3,317,163
2022-04-06	18.390	18.880	18.230	18.510	12.645	3,751,054
2022-04-01	18.350	18.490	18.050	18.400	12.570	2,710,254
2022-03-31	18.440	18.770	18.200	18.470	12.618	3,175,191
2022-03-30	17.940	18.410	17.840	18.380	12.556	3,243,238
2022-03-29	18.270	18.320	17.660	17.800	12.160	3,766,645
2022-03-28	18.250	18.540	17.900	18.110	12.372	3,282,584
2022-03-25	18.840	19.480	18.450	18.450	12.604	4,869,725
2022-03-24	19.080	19.150	18.500	18.770	12.823	3,551,235
2022-03-23	18.860	18.980	18.560	18.870	12.891	2,950,085
2022-03-22	18.900	19.150	18.400	18.840	12.871	3,785,460
2022-03-21	18.900	19.150	18.640	18.860	12.884	4,137,716
2022-03-18	18.570	19.100	18.500	18.850	12.877	3,856,001
2022-03-17	18.810	18.960	18.330	18.530	12.659	4,367,965
2022-03-16	18.100	18.430	17.400	18.220	12.447	5,206,283
2022-03-15	18.850	19.080	17.620	17.740	12.119	7,050,576
2022-03-14	19.810	19.990	19.000	19.110	13.055	5,037,793
2022-03-11	19.570	20.340	19.410	20.140	13.759	4,600,418
2022-03-10	20.450	20.550	20.000	20.050	13.697	4,723,155
2022-03-09	20.600	20.920	19.060	19.760	13.499	5,788,318
2022-03-08	21.510	21.750	20.570	20.630	14.093	5,285,191
2022-03-07	22.000	22.130	21.430	21.610	14.763	5,354,882
2022-03-04	22.500	22.790	21.900	22.060	15.070	5,521,376
2022-03-03	23.100	23.110	22.650	22.700	15.508	3,377,496
2022-03-02	23.230	23.300	22.650	23.000	15.712	4,466,680
2022-03-01	23.000	23.300	22.660	22.970	15.692	6,437,317
2022-02-28	22.840	22.970	22.150	22.910	15.651	5,919,797
2022-02-25	23.070	23.200	22.670	22.760	15.549	7,581,719
2022-02-24	23.500	24.180	22.600	22.740	15.535	12,098,713
2022-02-23	23.900	23.980	22.930	23.540	16.081	13,875,558
2022-02-22	23.870	25.360	23.430	23.500	16.054	24,084,250
2022-02-21	22.710	23.670	22.230	23.670	16.170	9,472,244
2022-02-18	21.080	21.720	20.820	21.520	14.701	3,930,727
2022-02-17	21.500	21.500	21.070	21.170	14.462	4,154,298
2022-02-16	21.030	21.930	20.900	21.580	14.742	6,313,504
2022-02-15	20.860	21.110	20.600	20.870	14.257	4,186,799
2022-02-14	20.230	21.360	20.180	20.790	14.203	8,550,991
2022-02-11	21.500	21.850	20.340	20.370	13.916	10,255,219
2022-02-10	22.310	22.320	21.280	21.520	14.701	11,011,431

← NewerPage 19 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.