Keeson Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.760 | 28.660 | 27.000 | 27.930 | 19.080 | 10,476,935 |
| 2021-11-08 | 29.990 | 30.290 | 27.900 | 27.990 | 19.121 | 13,207,502 |
| 2021-11-05 | 30.300 | 30.670 | 29.760 | 29.820 | 20.372 | 3,406,526 |
| 2021-11-04 | 30.740 | 30.740 | 29.960 | 30.300 | 20.699 | 3,059,298 |
| 2021-11-03 | 30.300 | 30.940 | 29.880 | 30.280 | 20.686 | 4,395,824 |
| 2021-11-02 | 31.930 | 32.200 | 29.000 | 30.130 | 20.583 | 8,132,019 |
| 2021-11-01 | 30.270 | 32.000 | 29.430 | 31.710 | 21.663 | 6,716,238 |
| 2021-10-29 | 29.630 | 30.380 | 29.340 | 30.200 | 20.631 | 6,374,648 |
| 2021-10-28 | 31.220 | 31.830 | 29.540 | 29.670 | 20.269 | 9,725,976 |
| 2021-10-27 | 30.900 | 31.670 | 29.730 | 31.660 | 21.629 | 8,866,068 |
| 2021-10-26 | 34.520 | 34.550 | 31.050 | 31.200 | 21.314 | 14,584,899 |
| 2021-10-25 | 32.870 | 34.870 | 32.400 | 34.500 | 23.569 | 9,947,308 |
← NewerPage 21 of 21 · 1,212 trading days
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.