Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.660	38.980	35.490	38.880	38.880	1,643,300
2026-10-22	38.700	39.510	38.240	38.270	38.270	1,047,140
2026-10-21	39.160	39.520	38.600	38.840	38.840	869,000
2026-10-20	38.030	39.240	37.510	38.750	38.750	960,800
2026-10-19	38.600	38.600	36.680	37.940	37.940	1,051,900
2026-10-16	39.230	39.560	38.140	38.400	38.400	903,900
2026-10-15	39.180	39.410	38.000	38.500	38.500	1,504,900
2026-10-14	41.320	41.690	40.040	40.040	40.040	1,167,800
2026-10-13	40.000	41.990	39.030	41.730	41.730	2,166,300
2026-10-12	41.680	44.980	40.810	41.850	41.850	2,200,842
2026-10-09	42.520	42.680	39.690	41.460	41.460	1,442,400
2026-10-08	44.180	44.960	42.000	42.350	42.350	1,060,349
2026-09-30	45.990	46.310	44.130	44.240	44.240	713,900
2026-09-29	44.760	46.100	44.220	45.600	45.600	883,900
2026-09-28	47.040	47.400	44.280	44.920	44.920	1,303,049
2026-09-24	48.690	48.830	47.140	47.140	47.140	1,075,500
2026-09-23	47.030	49.190	47.030	48.370	48.370	1,702,340
2026-09-22	47.860	48.110	46.920	47.210	47.210	1,064,600
2026-09-21	47.150	47.540	46.670	47.160	47.160	912,800
2026-09-18	45.610	48.140	45.610	47.100	47.100	1,415,900
2026-09-17	45.370	46.100	44.700	45.370	45.370	1,022,700
2026-09-16	44.070	45.750	43.430	45.640	45.640	1,064,800
2026-09-15	43.500	44.690	43.500	43.860	43.860	1,035,700
2026-09-14	42.950	44.500	42.400	44.120	44.120	1,147,000
2026-09-11	44.270	44.490	42.240	43.470	43.470	1,075,484
2026-09-10	45.040	45.450	44.370	44.500	44.500	849,100
2026-09-09	45.670	46.570	45.040	45.420	45.420	957,040
2026-09-08	46.020	46.420	45.040	45.350	45.350	914,199
2026-09-07	45.500	46.430	45.300	46.040	46.040	814,239
2026-09-04	46.620	47.280	44.700	45.060	45.060	913,594
2026-09-03	46.980	47.360	45.930	46.330	46.330	744,900
2026-09-02	46.500	46.940	45.900	46.480	46.480	829,300
2026-09-01	48.200	48.210	46.690	47.080	47.080	891,700
2026-08-31	46.840	48.380	46.460	48.190	48.190	817,600
2026-08-28	47.480	48.580	46.920	46.980	46.980	834,400
2026-08-27	46.040	47.830	45.790	47.530	47.530	1,031,500
2026-08-26	47.270	47.270	45.470	45.880	45.880	905,300
2026-08-25	46.820	47.110	44.940	46.810	46.810	1,111,142
2026-08-24	48.040	48.040	46.200	47.210	47.210	1,151,100
2026-08-21	47.990	48.090	46.250	47.700	47.700	946,542
2026-08-20	47.700	48.280	46.650	47.400	47.400	1,330,400
2026-08-19	48.520	49.280	46.560	46.800	46.800	1,540,799
2026-08-18	49.740	49.950	48.400	49.510	49.510	1,177,888
2026-08-17	47.620	49.710	47.030	49.640	49.640	1,246,400
2026-08-14	47.250	47.990	46.760	47.620	47.620	926,700
2026-08-13	48.040	49.180	46.740	47.000	47.000	1,394,200
2026-08-12	47.660	48.520	46.950	48.040	48.040	1,440,399
2026-08-11	46.020	48.500	45.550	47.390	47.390	1,979,500
2026-08-10	45.880	46.890	45.290	46.530	46.530	1,577,501
2026-08-07	45.800	46.140	44.360	45.700	45.700	1,449,100
2026-08-06	43.560	45.350	43.060	45.350	45.350	1,824,000
2026-08-05	42.070	44.150	41.800	43.990	43.990	2,110,400
2026-08-04	40.170	43.500	40.020	42.070	42.070	2,233,999
2026-08-03	40.000	40.500	39.300	39.960	39.960	1,403,800
2026-07-31	40.000	41.440	39.710	39.930	39.930	2,095,500
2026-07-30	39.630	40.060	37.910	37.960	37.960	1,925,200
2026-07-29	40.000	40.640	39.210	40.220	40.220	2,375,800
2026-07-28	42.000	44.360	40.430	40.640	40.640	2,925,200
2026-07-27	40.520	41.780	39.680	41.710	41.710	1,755,300
2026-07-24	39.910	41.490	39.540	40.530	40.530	1,821,100

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	0.0720 CNY
2023-06-29	0.1120 CNY
2022-07-07	0.1350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.