Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.450	12.620	12.430	12.500	12.403	6,057,966
2025-07-23	12.530	12.660	12.420	12.450	12.353	6,913,589
2025-07-22	12.620	12.630	12.410	12.550	12.452	6,210,507
2025-07-21	12.540	12.640	12.460	12.620	12.522	6,052,344
2025-07-18	12.600	12.660	12.430	12.520	12.423	6,072,281
2025-07-17	12.450	12.560	12.350	12.520	12.423	7,111,112
2025-07-16	12.200	12.450	12.110	12.440	12.343	7,234,611
2025-07-15	12.350	12.360	12.090	12.170	12.075	6,697,439
2025-07-14	12.390	12.440	12.300	12.350	12.254	3,994,000
2025-07-11	12.390	12.440	12.260	12.390	12.294	6,044,484
2025-07-10	12.300	12.380	12.230	12.340	12.244	4,828,845
2025-07-09	12.440	12.600	12.360	12.360	12.264	7,685,394
2025-07-08	12.340	12.460	12.220	12.400	12.304	6,298,393
2025-07-07	12.090	12.350	12.090	12.320	12.224	7,710,080
2025-07-04	12.720	12.760	12.290	12.310	12.214	13,251,153
2025-07-03	12.400	12.560	12.350	12.450	12.353	6,808,930
2025-07-02	12.500	12.570	12.300	12.400	12.304	12,132,904
2025-07-01	12.490	12.830	12.270	12.710	12.611	22,376,567
2025-06-30	12.450	12.670	12.120	12.490	12.393	24,522,822
2025-06-27	11.940	12.040	11.850	12.010	11.917	7,102,809
2025-06-26	11.880	12.090	11.860	11.900	11.807	8,605,492
2025-06-25	11.920	12.020	11.770	11.990	11.897	10,355,731
2025-06-24	11.660	11.940	11.620	11.900	11.807	11,226,276
2025-06-23	11.340	11.710	11.110	11.660	11.569	11,279,085
2025-06-20	11.760	11.780	11.290	11.320	11.232	19,201,456
2025-06-19	12.400	12.780	11.810	12.010	11.917	28,288,416
2025-06-18	13.010	13.290	12.510	12.550	12.452	46,600,931
2025-06-17	12.940	13.160	12.820	13.160	13.058	32,059,264
2025-06-16	11.700	12.030	11.680	11.960	11.867	7,166,554
2025-06-13	12.070	12.090	11.660	11.770	11.679	10,925,700
2025-06-12	12.200	12.390	12.050	12.220	12.125	9,521,244
2025-06-11	12.100	12.210	12.030	12.170	12.075	6,809,852
2025-06-10	12.330	12.390	11.920	12.170	12.075	10,202,400
2025-06-09	12.090	12.400	12.070	12.380	12.284	12,356,600
2025-06-06	12.120	12.200	11.930	12.070	11.976	9,140,297
2025-06-05	12.230	12.340	12.090	12.150	12.056	10,271,538
2025-06-04	11.870	12.210	11.820	12.210	12.115	12,714,900
2025-06-03	11.710	12.030	11.680	11.880	11.788	8,909,001
2025-05-30	12.050	12.270	11.770	11.860	11.768	15,191,130
2025-05-29	11.950	12.220	11.950	12.150	11.956	11,564,550
2025-05-28	12.120	12.160	11.910	11.970	11.779	9,302,801
2025-05-27	12.120	12.120	11.940	12.080	11.887	7,904,643
2025-05-26	12.030	12.130	11.900	12.110	11.917	12,025,361
2025-05-23	12.160	12.500	12.080	12.080	11.887	15,896,800
2025-05-22	12.280	12.430	12.140	12.250	12.055	14,600,408
2025-05-21	12.740	12.860	12.220	12.540	12.340	21,973,867
2025-05-20	12.660	12.690	12.400	12.480	12.281	22,054,998
2025-05-19	12.420	12.860	12.060	12.850	12.645	28,833,972
2025-05-16	12.260	12.570	12.260	12.410	12.212	24,888,596
2025-05-15	12.900	12.950	12.160	12.240	12.045	40,242,239
2025-05-14	13.800	14.000	13.110	13.150	12.940	57,028,530
2025-05-13	14.110	15.500	13.430	14.500	14.269	78,427,306
2025-05-12	14.900	15.470	13.600	14.090	13.865	79,717,286
2025-05-09	13.120	15.040	13.000	15.040	14.800	88,384,533
2025-05-08	13.670	13.670	13.670	13.670	13.452	33,108,294
2025-05-07	12.430	12.430	11.680	12.430	12.232	40,761,521
2025-05-06	10.290	11.300	10.290	11.300	11.120	8,014,622
2025-04-30	10.190	10.360	10.100	10.270	10.106	2,894,121
2025-04-29	9.900	10.170	9.800	10.100	9.939	2,932,371
2025-04-28	10.080	10.120	9.820	9.900	9.742	2,913,285

← NewerPage 6 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.