Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.740	9.750	9.390	9.440	9.290	5,700,853
2024-10-28	9.600	9.750	9.560	9.680	9.526	5,751,134
2024-10-25	9.290	9.610	9.280	9.600	9.447	6,602,719
2024-10-24	9.250	9.340	9.230	9.290	9.142	3,121,669
2024-10-23	9.240	9.380	9.220	9.250	9.103	3,953,130
2024-10-22	9.120	9.300	9.090	9.260	9.112	3,900,075
2024-10-21	9.100	9.180	9.010	9.120	8.975	4,777,757
2024-10-18	8.910	9.190	8.850	9.070	8.925	4,417,861
2024-10-17	9.180	9.190	8.900	8.900	8.758	3,658,025
2024-10-16	8.980	9.170	8.920	9.090	8.945	2,637,720
2024-10-15	9.270	9.280	9.030	9.040	8.896	3,339,141
2024-10-14	9.200	9.330	8.990	9.290	9.142	3,633,752
2024-10-11	9.390	9.490	9.090	9.200	9.053	3,559,284
2024-10-10	9.450	9.670	9.340	9.480	9.329	6,220,560
2024-10-09	10.250	10.250	9.340	9.360	9.211	8,962,930
2024-10-08	10.900	10.910	9.980	10.300	10.136	13,367,531
2024-09-30	9.420	10.060	9.120	9.940	9.782	13,249,086
2024-09-27	8.910	9.200	8.900	9.190	9.044	3,338,851
2024-09-26	8.280	8.810	8.280	8.800	8.660	5,234,042
2024-09-25	8.260	8.520	8.220	8.340	8.207	5,081,459
2024-09-24	7.890	8.210	7.890	8.150	8.020	3,935,450
2024-09-23	7.870	7.910	7.780	7.870	7.745	1,201,248
2024-09-20	7.890	7.930	7.800	7.860	7.735	1,467,228
2024-09-19	7.700	7.940	7.700	7.890	7.764	2,117,744
2024-09-18	7.740	7.770	7.540	7.690	7.567	1,897,480
2024-09-13	7.900	7.920	7.740	7.740	7.617	1,661,449
2024-09-12	7.870	8.000	7.870	7.900	7.774	1,232,080
2024-09-11	7.970	8.000	7.870	7.910	7.784	1,272,272
2024-09-10	7.980	8.020	7.840	7.970	7.843	1,537,425
2024-09-09	7.960	8.010	7.860	7.930	7.804	1,529,868
2024-09-06	8.170	8.200	7.980	7.990	7.863	2,064,132
2024-09-05	8.060	8.190	8.050	8.150	8.020	2,452,351
2024-09-04	8.140	8.150	8.040	8.060	7.932	1,761,484
2024-09-03	8.060	8.210	8.030	8.140	8.010	1,848,872
2024-09-02	8.230	8.280	8.050	8.070	7.941	2,907,200
2024-08-30	8.150	8.380	8.090	8.280	8.148	3,266,034
2024-08-29	8.100	8.170	8.040	8.150	8.020	1,802,485
2024-08-28	8.030	8.170	7.970	8.110	7.981	2,023,708
2024-08-27	8.240	8.260	8.020	8.050	7.922	4,138,195
2024-08-26	8.460	8.600	8.030	8.240	8.109	5,903,450
2024-08-23	8.740	8.870	8.690	8.850	8.709	1,508,361
2024-08-22	8.940	9.000	8.760	8.780	8.640	1,804,319
2024-08-21	8.950	8.990	8.910	8.970	8.827	1,032,952
2024-08-20	9.130	9.150	8.910	8.950	8.807	1,893,620
2024-08-19	9.130	9.190	9.050	9.120	8.975	1,378,026
2024-08-16	9.260	9.260	9.120	9.140	8.994	1,164,300
2024-08-15	9.110	9.220	9.010	9.180	9.034	2,270,891
2024-08-14	9.150	9.200	9.040	9.090	8.945	1,645,888
2024-08-13	9.120	9.200	9.000	9.170	9.024	1,872,465
2024-08-12	9.220	9.280	9.140	9.190	9.044	1,504,300
2024-08-09	9.330	9.410	9.250	9.250	9.103	1,337,324
2024-08-08	9.250	9.350	9.180	9.330	9.181	1,619,808
2024-08-07	9.290	9.320	9.210	9.310	9.162	1,524,165
2024-08-06	9.270	9.340	9.180	9.290	9.142	1,698,840
2024-08-05	9.370	9.530	9.190	9.200	9.053	2,264,535
2024-08-02	9.460	9.530	9.340	9.340	9.191	3,005,128
2024-08-01	9.580	9.640	9.490	9.530	9.378	1,925,900
2024-07-31	9.280	9.540	9.220	9.540	9.388	2,568,845
2024-07-30	9.220	9.260	9.160	9.230	9.083	1,470,965
2024-07-29	9.280	9.360	9.140	9.230	9.083	2,155,416

← NewerPage 9 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.