Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.780	23.350	21.930	22.380	15.289	13,675,636
2022-02-08	24.600	24.600	22.350	22.780	15.562	17,947,449
2022-02-07	24.100	24.100	23.190	24.100	16.464	6,021,150
2022-01-28	21.540	22.400	21.010	21.910	14.968	3,812,032
2022-01-27	21.670	21.950	21.070	21.110	14.421	3,556,140
2022-01-26	21.660	22.490	21.350	21.700	14.824	2,939,878
2022-01-25	22.220	22.530	21.580	21.620	14.770	3,539,998
2022-01-24	22.230	22.680	21.870	22.300	15.234	3,716,633
2022-01-21	22.610	22.980	21.980	22.090	15.091	3,762,419
2022-01-20	23.200	23.720	22.200	22.490	15.364	5,952,185
2022-01-19	23.800	24.000	22.830	23.030	15.733	6,963,473
2022-01-18	24.300	24.550	23.700	23.850	16.293	3,291,552
2022-01-17	24.220	24.780	24.030	24.170	16.512	3,342,880
2022-01-14	24.360	24.880	24.200	24.320	16.614	3,206,622
2022-01-13	25.600	25.860	24.400	24.450	16.703	3,845,964
2022-01-12	24.490	25.570	24.320	25.440	17.379	4,195,536
2022-01-11	25.140	25.340	24.410	24.620	16.819	3,745,441
2022-01-10	24.780	25.360	24.120	25.100	17.147	3,871,861
2022-01-07	25.810	26.590	24.790	25.010	17.086	5,899,870
2022-01-06	24.800	26.300	24.700	25.800	17.625	8,205,820
2022-01-05	26.250	26.290	25.010	25.140	17.174	5,115,381
2022-01-04	25.690	26.540	25.470	26.310	17.974	4,935,567
2021-12-31	25.850	25.950	25.350	25.860	17.666	5,015,290
2021-12-30	25.620	26.020	25.150	25.850	17.659	4,471,742
2021-12-29	26.220	26.230	24.010	25.470	17.400	6,323,791
2021-12-28	25.290	26.400	25.210	26.200	17.899	3,357,367
2021-12-27	25.640	25.640	25.000	25.290	17.277	2,132,997
2021-12-24	26.040	26.110	25.280	25.430	17.372	2,078,302
2021-12-23	26.950	26.950	25.700	25.900	17.694	3,688,215
2021-12-22	26.380	26.380	25.900	26.310	17.974	2,115,912
2021-12-21	25.510	26.550	25.400	26.240	17.926	3,904,788
2021-12-20	25.860	25.930	25.430	25.450	17.386	3,364,199
2021-12-17	26.100	26.310	25.260	25.360	17.325	4,218,711
2021-12-16	26.340	27.390	26.000	26.060	17.803	4,548,495
2021-12-15	27.010	27.300	26.600	26.630	18.192	3,287,100
2021-12-14	26.640	27.720	26.440	27.000	18.445	4,665,281
2021-12-13	27.080	27.160	26.410	26.610	18.179	2,891,600
2021-12-10	26.600	26.740	26.200	26.720	18.254	2,819,998
2021-12-09	26.120	26.990	26.120	26.640	18.199	5,212,494
2021-12-08	26.030	26.200	25.050	26.050	17.796	6,407,027
2021-12-07	26.340	26.840	25.320	25.520	17.434	6,844,519
2021-12-06	26.850	27.060	25.510	26.030	17.782	8,192,070
2021-12-03	27.080	27.410	26.420	26.880	18.363	3,522,882
2021-12-02	27.230	27.700	26.930	27.030	18.466	2,610,666
2021-12-01	28.380	28.380	26.700	27.450	18.752	4,195,943
2021-11-30	27.280	28.220	27.200	27.890	19.053	4,692,263
2021-11-29	26.980	27.500	26.800	27.180	18.568	5,552,166
2021-11-26	27.680	28.160	27.380	27.640	18.882	3,063,735
2021-11-25	28.310	28.500	27.280	27.610	18.862	3,192,581
2021-11-24	27.610	28.680	27.610	28.100	19.196	3,934,133
2021-11-23	28.870	29.180	27.450	28.040	19.156	6,708,106
2021-11-22	29.470	30.570	28.710	29.190	19.941	5,713,605
2021-11-19	29.500	30.310	28.280	29.150	19.914	8,107,002
2021-11-18	30.020	30.500	28.800	29.020	19.825	4,862,510
2021-11-17	29.840	30.500	29.700	30.250	20.665	4,340,821
2021-11-16	29.820	31.660	29.680	30.260	20.672	9,228,119
2021-11-15	29.290	30.430	28.810	29.860	20.399	5,156,798
2021-11-12	29.610	29.610	28.550	29.190	19.941	4,562,159
2021-11-11	28.150	29.280	28.010	28.940	19.770	3,988,812
2021-11-10	28.130	28.650	27.550	28.160	19.237	5,695,116

← NewerPage 20 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.