Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.800	10.870	10.600	10.600	10.431	4,490,493
2025-01-21	10.910	10.990	10.680	10.880	10.707	5,564,136
2025-01-20	10.850	11.020	10.700	10.900	10.726	7,597,081
2025-01-17	10.800	10.850	10.560	10.690	10.520	6,837,996
2025-01-16	10.600	10.970	10.600	10.890	10.716	10,465,289
2025-01-15	10.710	10.830	10.510	10.600	10.431	7,624,900
2025-01-14	10.190	10.730	10.100	10.720	10.549	10,367,019
2025-01-13	10.210	10.630	10.070	10.160	9.998	8,376,210
2025-01-10	11.150	11.160	10.380	10.390	10.224	14,833,828
2025-01-09	10.690	11.250	10.690	11.130	10.953	21,375,882
2025-01-08	10.890	11.730	10.870	11.310	11.130	32,316,909
2025-01-07	10.570	10.860	10.140	10.660	10.490	15,792,080
2025-01-06	11.210	11.350	10.470	10.570	10.402	13,906,230
2025-01-03	12.190	12.280	11.160	11.280	11.100	19,891,245
2025-01-02	12.450	12.860	12.190	12.300	12.104	17,005,299
2024-12-31	12.800	13.220	12.420	12.610	12.409	22,248,142
2024-12-30	12.100	13.570	12.070	13.090	12.881	33,000,528
2024-12-27	12.590	12.690	12.170	12.340	12.143	21,861,088
2024-12-26	11.980	13.200	11.800	12.800	12.596	41,109,363
2024-12-25	11.450	12.350	11.210	12.350	12.153	27,420,617
2024-12-24	11.290	11.660	10.910	11.230	11.051	20,597,414
2024-12-23	11.770	12.280	11.220	11.350	11.169	30,653,332
2024-12-20	12.620	13.980	11.890	12.080	11.887	46,590,155
2024-12-19	12.630	12.870	12.390	12.870	12.665	21,005,933
2024-12-18	10.680	11.700	10.410	11.700	11.514	10,730,305
2024-12-17	10.930	10.990	10.580	10.640	10.470	7,750,481
2024-12-16	10.810	11.330	10.810	11.050	10.874	9,751,344
2024-12-13	11.070	11.080	10.710	10.750	10.579	5,881,099
2024-12-12	10.900	11.050	10.740	11.030	10.854	8,522,544
2024-12-11	10.400	10.960	10.390	10.820	10.648	10,639,043
2024-12-10	10.600	10.680	10.390	10.400	10.234	6,105,339
2024-12-09	10.400	10.450	10.250	10.400	10.234	4,741,391
2024-12-06	10.350	10.420	10.250	10.380	10.215	5,625,602
2024-12-05	10.130	10.380	10.080	10.360	10.195	6,080,917
2024-12-04	10.320	10.390	10.030	10.130	9.969	5,493,843
2024-12-03	10.410	10.450	10.200	10.350	10.185	5,013,839
2024-12-02	10.260	10.440	10.180	10.380	10.215	8,796,019
2024-11-29	10.110	10.310	10.100	10.240	10.077	7,061,980
2024-11-28	10.110	10.250	10.000	10.140	9.978	7,464,182
2024-11-27	9.990	10.120	9.660	10.110	9.949	7,040,445
2024-11-26	9.980	10.250	9.870	9.870	9.713	6,213,350
2024-11-25	9.670	9.980	9.650	9.980	9.821	5,995,545
2024-11-22	10.130	10.170	9.580	9.610	9.457	4,918,262
2024-11-21	10.080	10.130	9.910	10.060	9.900	5,090,061
2024-11-20	9.880	10.090	9.850	10.090	9.929	6,784,820
2024-11-19	9.570	10.140	9.450	9.980	9.821	8,438,214
2024-11-18	9.660	9.720	9.390	9.480	9.329	3,713,363
2024-11-15	9.570	9.800	9.560	9.590	9.437	3,746,103
2024-11-14	9.850	9.950	9.590	9.610	9.457	3,519,780
2024-11-13	9.860	9.960	9.740	9.900	9.742	4,305,462
2024-11-12	10.070	10.100	9.790	9.860	9.703	7,131,013
2024-11-11	10.000	10.090	9.700	10.070	9.909	7,866,320
2024-11-08	9.860	10.050	9.680	9.940	9.782	8,305,129
2024-11-07	9.570	9.740	9.470	9.740	9.585	5,847,520
2024-11-06	9.530	9.580	9.420	9.490	9.339	4,151,852
2024-11-05	9.460	9.570	9.390	9.550	9.398	4,691,770
2024-11-04	9.190	9.450	9.100	9.440	9.290	3,247,600
2024-11-01	9.310	9.370	9.070	9.120	8.975	3,921,069
2024-10-31	9.330	9.420	9.300	9.350	9.201	3,738,827
2024-10-30	9.490	9.550	9.240	9.340	9.191	3,877,224

← NewerPage 8 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.