Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.960	10.330	9.930	10.080	9.919	4,469,513
2025-04-24	10.080	10.130	9.830	9.890	9.732	2,676,184
2025-04-23	9.890	10.090	9.890	10.020	9.860	3,330,189
2025-04-22	9.940	10.020	9.780	9.890	9.732	3,914,560
2025-04-21	9.910	9.970	9.580	9.940	9.782	5,514,599
2025-04-18	10.000	10.170	9.900	10.100	9.939	3,350,756
2025-04-17	9.930	10.180	9.910	10.100	9.939	3,766,400
2025-04-16	10.150	10.150	9.720	9.980	9.821	4,144,660
2025-04-15	10.060	10.180	9.980	10.150	9.988	3,207,533
2025-04-14	9.960	10.180	9.930	10.050	9.890	4,597,120
2025-04-11	9.790	10.230	9.680	9.880	9.723	5,541,612
2025-04-10	9.760	10.080	9.760	9.900	9.742	8,070,954
2025-04-09	9.100	9.480	8.480	9.410	9.260	8,995,486
2025-04-08	9.430	9.900	9.190	9.190	9.044	10,689,374
2025-04-07	10.210	10.500	10.210	10.210	10.047	2,301,100
2025-04-03	11.640	11.830	11.220	11.340	11.159	7,886,750
2025-04-02	11.780	12.050	11.780	11.850	11.661	3,619,745
2025-04-01	11.590	12.200	11.590	11.930	11.740	6,501,100
2025-03-31	11.770	11.810	11.370	11.570	11.386	4,383,896
2025-03-28	11.810	12.060	11.610	11.820	11.632	4,263,404
2025-03-27	12.040	12.040	11.660	11.830	11.641	3,342,460
2025-03-26	12.000	12.200	11.960	12.040	11.848	3,460,182
2025-03-25	11.970	12.130	11.830	12.040	11.848	5,133,820
2025-03-24	12.700	12.800	11.750	12.040	11.848	9,740,996
2025-03-21	12.940	13.260	12.570	12.570	12.370	11,812,128
2025-03-20	12.870	13.300	12.670	13.050	12.842	15,135,863
2025-03-19	12.520	13.320	12.500	13.000	12.793	17,231,889
2025-03-18	12.480	12.700	12.270	12.660	12.458	8,744,432
2025-03-17	12.580	12.690	12.350	12.390	12.193	8,645,580
2025-03-14	12.240	12.420	12.120	12.420	12.222	8,930,267
2025-03-13	12.220	12.420	11.960	12.160	11.966	7,842,940
2025-03-12	11.950	12.460	11.910	12.280	12.084	10,916,706
2025-03-11	11.800	12.150	11.730	11.910	11.720	4,534,684
2025-03-10	12.050	12.120	11.800	11.960	11.769	4,141,756
2025-03-07	12.180	12.180	11.880	11.950	11.760	5,297,200
2025-03-06	12.100	12.220	12.010	12.180	11.986	7,903,712
2025-03-05	12.070	12.170	11.890	12.100	11.907	5,771,428
2025-03-04	11.530	12.230	11.470	12.070	11.878	10,699,346
2025-03-03	11.570	11.750	11.420	11.540	11.356	3,966,664
2025-02-28	11.900	11.910	11.510	11.580	11.395	6,241,309
2025-02-27	11.960	12.080	11.690	11.900	11.710	6,729,907
2025-02-26	12.020	12.130	11.920	12.000	11.809	5,984,397
2025-02-25	11.850	12.150	11.770	12.000	11.809	6,502,457
2025-02-24	12.240	12.240	11.910	12.020	11.828	7,130,527
2025-02-21	12.290	12.390	12.120	12.270	12.074	8,975,861
2025-02-20	12.030	12.450	11.990	12.340	12.143	12,244,267
2025-02-19	11.650	11.990	11.650	11.940	11.750	7,007,577
2025-02-18	12.350	12.350	11.810	11.830	11.641	8,896,195
2025-02-17	12.100	12.500	12.030	12.250	12.055	11,449,146
2025-02-14	12.030	12.270	11.920	12.120	11.927	11,328,487
2025-02-13	12.580	12.650	12.080	12.080	11.887	15,913,886
2025-02-12	12.730	13.450	12.280	12.520	12.320	28,183,836
2025-02-11	11.730	12.720	11.650	12.720	12.517	13,548,868
2025-02-10	11.310	11.630	11.100	11.560	11.376	12,714,684
2025-02-07	11.130	11.340	11.030	11.210	11.031	12,076,856
2025-02-06	11.000	11.160	10.850	11.160	10.982	10,008,704
2025-02-05	11.200	11.200	10.920	11.060	10.884	8,566,768
2025-01-27	10.780	11.440	10.770	11.140	10.962	12,972,748
2025-01-24	10.520	10.790	10.500	10.730	10.559	4,982,488
2025-01-23	10.700	10.840	10.560	10.560	10.392	5,081,610

← NewerPage 7 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.