Keeson Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.640 | 11.740 | 11.170 | 11.180 | 11.180 | 4,265,100 |
| 2026-10-21 | 11.800 | 12.190 | 11.560 | 11.580 | 11.580 | 4,175,100 |
| 2026-10-20 | 11.250 | 11.810 | 11.170 | 11.780 | 11.780 | 4,643,663 |
| 2026-10-19 | 11.130 | 11.390 | 10.870 | 11.280 | 11.280 | 4,663,700 |
| 2026-10-16 | 11.170 | 11.500 | 11.120 | 11.160 | 11.160 | 4,897,600 |
| 2026-10-15 | 11.240 | 11.670 | 11.000 | 11.120 | 11.120 | 6,680,912 |
| 2026-10-14 | 12.070 | 12.090 | 11.460 | 11.480 | 11.480 | 5,207,128 |
| 2026-10-13 | 12.450 | 12.450 | 11.880 | 12.120 | 12.120 | 5,990,140 |
| 2026-10-12 | 12.720 | 12.870 | 12.500 | 12.570 | 12.570 | 3,289,659 |
| 2026-10-09 | 12.960 | 13.000 | 12.320 | 12.740 | 12.740 | 5,125,900 |
| 2026-10-08 | 13.130 | 13.630 | 12.880 | 12.960 | 12.960 | 8,143,300 |
| 2026-09-30 | 13.300 | 13.690 | 12.890 | 13.070 | 13.070 | 7,255,401 |
| 2026-09-29 | 13.080 | 13.210 | 12.950 | 13.180 | 13.180 | 4,772,092 |
| 2026-09-28 | 13.710 | 13.810 | 12.650 | 13.080 | 13.080 | 8,362,175 |
| 2026-09-24 | 13.630 | 13.980 | 13.560 | 13.710 | 13.710 | 4,717,000 |
| 2026-09-23 | 13.910 | 13.940 | 13.680 | 13.730 | 13.730 | 3,655,400 |
| 2026-09-22 | 13.730 | 14.030 | 13.670 | 13.910 | 13.910 | 5,252,303 |
Page 1 of 1 · 17 trading days
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.