Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.750	15.820	15.300	15.370	15.251	3,952,148
2026-04-22	15.840	15.870	15.600	15.740	15.618	3,419,300
2026-04-21	15.700	15.900	15.450	15.850	15.727	4,210,924
2026-04-20	15.670	16.040	15.400	15.690	15.568	6,172,209
2026-04-17	15.520	15.880	15.400	15.750	15.628	5,740,700
2026-04-16	15.690	15.690	15.120	15.490	15.370	7,131,800
2026-04-15	16.040	16.250	15.510	15.550	15.429	6,307,690
2026-04-14	16.050	16.150	15.830	16.010	15.886	3,908,100
2026-04-13	16.010	16.100	15.840	15.880	15.757	2,783,422
2026-04-10	15.630	16.290	15.630	16.010	15.886	3,563,698
2026-04-09	15.800	15.990	15.580	15.630	15.508	3,268,234
2026-04-08	15.890	15.890	15.540	15.860	15.737	3,727,171
2026-04-07	14.950	15.400	14.950	15.230	15.112	2,966,885
2026-04-03	15.500	15.500	14.810	14.960	14.844	4,249,913
2026-04-02	15.760	15.890	15.280	15.470	15.350	3,997,796
2026-04-01	15.780	15.970	15.610	15.760	15.637	5,730,800
2026-03-31	16.000	16.300	15.380	15.510	15.389	6,871,900
2026-03-30	15.690	15.910	15.130	15.850	15.727	6,531,858
2026-03-27	15.980	16.020	15.580	15.800	15.677	4,735,396
2026-03-26	16.080	16.110	15.510	15.800	15.677	6,612,828
2026-03-25	15.960	16.550	15.640	16.160	16.034	11,928,000
2026-03-24	16.200	16.220	15.780	15.930	15.806	9,457,500
2026-03-23	16.810	16.940	15.660	15.840	15.717	8,762,291
2026-03-20	17.480	17.680	16.930	16.940	16.808	6,375,556
2026-03-19	18.010	18.150	17.300	17.480	17.344	10,890,385
2026-03-18	18.440	18.470	18.010	18.310	18.168	4,543,238
2026-03-17	19.980	19.980	18.430	18.460	18.316	11,300,445
2026-03-16	19.800	19.890	19.350	19.710	19.557	4,573,985
2026-03-13	20.100	20.400	19.850	19.900	19.745	4,986,969
2026-03-12	20.570	20.920	20.100	20.290	20.132	6,615,954
2026-03-11	20.190	20.690	19.800	20.570	20.410	13,399,454
2026-03-10	18.750	20.200	18.750	19.870	19.716	13,708,014
2026-03-09	18.700	18.920	18.520	18.700	18.555	6,644,724
2026-03-06	18.880	19.300	18.750	18.970	18.823	3,473,412
2026-03-05	18.680	19.180	18.680	18.850	18.703	4,311,970
2026-03-04	18.700	18.790	18.360	18.610	18.465	4,571,629
2026-03-03	19.290	19.640	18.700	18.760	18.614	7,349,530
2026-03-02	18.800	19.350	18.520	19.280	19.130	7,950,752
2026-02-27	19.050	19.350	18.910	19.200	19.051	5,028,293
2026-02-26	18.810	19.110	18.650	19.020	18.872	5,427,160
2026-02-25	18.510	18.790	18.480	18.740	18.594	5,081,321
2026-02-24	18.190	18.660	18.110	18.480	18.336	5,553,263
2026-02-13	18.000	18.250	17.970	17.990	17.850	2,328,449
2026-02-12	18.160	18.210	17.910	18.100	17.959	2,587,338
2026-02-11	18.190	18.280	17.970	18.160	18.019	4,116,431
2026-02-10	18.360	18.360	18.140	18.210	18.068	3,063,633
2026-02-09	18.360	18.490	18.200	18.380	18.237	3,945,068
2026-02-06	17.830	18.990	17.730	18.340	18.197	10,621,365
2026-02-05	17.930	18.120	17.810	17.940	17.801	3,112,275
2026-02-04	17.660	18.060	17.560	17.920	17.781	4,543,368
2026-02-03	17.590	17.780	17.430	17.660	17.523	3,061,867
2026-02-02	17.450	18.160	17.450	17.580	17.443	6,400,671
2026-01-30	17.080	17.450	17.030	17.390	17.255	4,819,791
2026-01-29	17.330	17.650	17.020	17.090	16.957	4,095,946
2026-01-28	17.780	17.850	17.310	17.440	17.304	3,754,620
2026-01-27	17.430	17.800	17.170	17.800	17.662	5,170,068
2026-01-26	18.070	18.100	17.420	17.510	17.374	6,877,912
2026-01-23	18.450	18.570	18.000	18.070	17.930	6,406,658
2026-01-22	18.380	18.640	18.250	18.450	18.307	5,877,743
2026-01-21	18.110	18.390	18.000	18.380	18.237	4,587,068

← NewerPage 3 of 5 · 243 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.