Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.460	17.460	16.860	16.970	16.838	7,198,960
2025-10-23	17.230	17.390	16.780	17.360	17.225	7,300,506
2025-10-22	17.130	17.290	16.990	17.140	17.007	4,665,720
2025-10-21	16.970	17.270	16.920	17.100	16.967	7,233,499
2025-10-20	17.010	17.500	16.770	16.970	16.838	10,892,287
2025-10-17	18.000	18.000	16.650	16.840	16.709	12,829,042
2025-10-16	18.150	18.450	17.760	17.950	17.810	10,535,405
2025-10-15	18.500	18.800	18.120	18.370	18.227	13,391,378
2025-10-14	19.280	19.490	18.420	18.520	18.376	22,853,927
2025-10-13	16.580	19.280	16.390	19.280	19.130	38,197,211
2025-10-10	17.760	18.360	17.410	17.530	17.394	18,924,778
2025-10-09	19.100	19.510	18.540	18.790	18.644	18,933,590
2025-09-30	18.790	19.340	18.580	18.830	18.684	24,318,053
2025-09-29	17.300	18.590	17.000	18.590	18.445	21,081,395
2025-09-26	16.880	17.390	16.400	16.900	16.769	14,129,888
2025-09-25	17.140	17.420	16.870	17.140	17.007	7,660,147
2025-09-24	16.690	17.210	16.660	17.090	16.957	8,266,405
2025-09-23	17.680	17.680	16.580	16.900	16.769	13,104,402
2025-09-22	17.240	17.640	17.010	17.590	17.453	12,140,909
2025-09-19	16.500	17.600	16.410	17.300	17.165	16,792,295
2025-09-18	17.180	17.500	16.320	16.660	16.530	18,146,167
2025-09-17	16.950	17.990	16.950	17.190	17.056	14,695,978
2025-09-16	16.840	17.000	16.530	16.990	16.858	11,316,532
2025-09-15	16.900	17.200	16.500	17.000	16.868	12,483,222
2025-09-12	16.880	17.140	16.500	16.800	16.669	10,198,419
2025-09-11	16.800	16.990	16.200	16.900	16.769	11,723,735
2025-09-10	16.700	17.450	16.550	16.990	16.858	14,362,378
2025-09-09	16.770	17.110	16.550	16.760	16.630	18,594,627
2025-09-08	17.800	18.050	16.800	16.940	16.808	26,127,779
2025-09-05	17.220	18.400	16.300	18.100	17.959	27,070,514
2025-09-04	16.820	17.550	16.290	17.530	17.394	30,939,392
2025-09-03	16.100	17.940	16.100	17.200	17.066	36,096,042
2025-09-02	16.100	16.890	15.850	16.370	16.243	33,878,112
2025-09-01	16.440	16.820	16.050	16.250	16.124	28,217,032
2025-08-29	16.350	17.160	16.060	16.510	16.382	52,431,948
2025-08-28	14.190	15.600	14.180	15.600	15.479	29,716,342
2025-08-27	14.810	14.950	14.080	14.180	14.070	16,664,631
2025-08-26	15.090	15.090	14.720	14.790	14.675	14,985,639
2025-08-25	14.510	15.280	14.500	15.090	14.973	29,670,842
2025-08-22	14.160	14.440	14.080	14.280	14.169	11,206,205
2025-08-21	14.500	14.550	14.000	14.130	14.020	15,619,325
2025-08-20	14.240	14.620	14.080	14.610	14.496	15,643,470
2025-08-19	14.730	14.730	14.190	14.260	14.149	22,866,354
2025-08-18	15.350	15.350	14.670	14.880	14.764	28,398,811
2025-08-15	14.380	15.230	14.200	15.120	15.002	37,123,098
2025-08-14	14.120	15.180	13.800	14.640	14.526	47,025,402
2025-08-13	14.180	14.400	13.890	14.200	14.090	44,669,690
2025-08-12	13.050	14.400	13.010	14.400	14.288	51,332,196
2025-08-11	12.760	13.180	12.620	13.090	12.988	18,695,453
2025-08-08	13.300	13.650	12.920	13.010	12.909	36,609,745
2025-08-07	12.670	12.820	12.610	12.820	12.720	8,110,665
2025-08-06	12.750	12.820	12.610	12.700	12.601	8,330,046
2025-08-05	12.350	12.730	12.350	12.690	12.591	14,463,448
2025-08-04	12.260	12.360	12.100	12.330	12.234	8,340,892
2025-08-01	12.600	12.610	12.140	12.270	12.175	16,353,983
2025-07-31	12.280	12.970	12.260	12.660	12.562	17,596,136
2025-07-30	12.460	12.500	12.260	12.340	12.244	6,074,081
2025-07-29	12.690	12.780	12.350	12.520	12.423	8,042,622
2025-07-28	12.610	12.740	12.580	12.670	12.572	6,767,267
2025-07-25	12.500	12.660	12.380	12.620	12.522	7,849,770

← NewerPage 5 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.