Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	38.410	40.780	37.910	39.740	39.740	3,763,400
2024-07-26	38.400	38.880	37.920	38.390	38.390	2,261,000
2024-07-25	37.590	39.700	37.560	38.830	38.830	3,068,900
2024-07-24	37.440	41.380	37.440	38.580	38.580	3,162,200
2024-07-23	39.720	39.720	37.650	37.690	37.690	2,613,500
2024-07-22	39.780	40.680	39.700	39.830	39.830	2,433,800
2024-07-19	39.000	40.740	38.640	40.210	40.210	3,890,540
2024-07-18	39.710	40.600	37.750	39.000	39.000	3,172,040
2024-07-17	40.410	41.150	39.450	39.520	39.520	3,268,400
2024-07-16	38.840	42.640	38.370	40.850	40.850	4,945,240
2024-07-15	39.560	40.340	38.760	38.760	38.760	2,285,168
2024-07-12	39.070	41.200	38.550	40.360	40.360	3,202,368
2024-07-11	38.910	39.470	38.260	39.380	39.380	2,682,140
2024-07-10	38.780	38.780	38.030	38.160	38.160	1,993,500
2024-07-09	36.810	38.760	36.190	38.620	38.620	3,185,300
2024-07-08	36.780	37.630	36.460	36.850	36.850	1,869,900
2024-07-05	36.800	36.800	36.800	36.800	36.800	0
2024-07-04	38.000	38.430	36.750	36.800	36.800	2,160,900
2024-07-03	38.470	39.060	37.320	38.630	38.630	2,299,100
2024-07-02	39.010	39.480	38.200	38.450	38.450	1,778,200
2024-07-01	40.600	40.890	38.580	39.400	39.400	2,870,700
2024-06-28	39.700	41.490	39.600	40.680	40.680	2,558,751
2024-06-27	41.110	42.290	40.110	40.260	40.260	2,638,351
2024-06-26	41.500	42.080	39.000	42.060	42.060	3,079,951
2024-06-25	42.510	43.890	41.640	42.000	41.928	3,045,600
2024-06-24	43.500	44.820	42.300	42.920	42.846	4,116,699
2024-06-21	43.400	45.050	41.470	44.900	44.823	5,149,900
2024-06-20	46.000	47.400	43.160	43.800	43.725	7,099,100
2024-06-19	44.350	49.280	44.050	47.720	47.638	10,498,268
2024-06-18	42.950	45.800	42.220	44.800	44.723	6,219,368
2024-06-17	43.370	43.500	42.730	42.970	42.896	3,597,532
2024-06-14	41.800	43.380	41.380	43.380	43.306	4,138,732
2024-06-13	43.000	43.650	42.180	42.490	42.417	5,277,600
2024-06-12	40.600	43.470	40.500	43.100	43.026	5,908,300
2024-06-11	39.390	41.280	38.390	41.250	41.179	3,905,700
2024-06-07	38.700	42.000	37.500	39.660	39.592	3,756,800
2024-06-06	42.020	42.020	38.300	38.450	38.384	4,328,400
2024-06-05	41.000	42.280	40.680	41.330	41.259	3,397,600
2024-06-04	42.870	43.590	40.800	41.900	41.828	4,843,774
2024-06-03	42.000	43.660	41.600	42.690	42.617	5,222,374
2024-05-31	42.960	45.250	42.660	43.610	43.535	9,148,900
2024-05-30	40.200	43.090	40.200	43.090	43.016	6,901,700
2024-05-29	39.230	40.190	38.460	39.170	39.103	2,049,500
2024-05-28	39.380	40.800	38.880	39.650	39.582	3,308,800
2024-05-27	37.600	39.450	36.400	39.400	39.333	2,930,100
2024-05-24	38.800	38.980	37.600	37.690	37.625	1,143,300
2024-05-23	39.770	39.770	38.700	38.800	38.734	1,460,100
2024-05-22	38.900	39.600	38.780	39.480	39.412	1,678,100
2024-05-21	39.010	39.450	38.580	39.270	39.203	1,538,500
2024-05-20	38.670	39.300	38.430	39.070	39.003	1,304,400
2024-05-17	37.820	38.750	37.390	38.710	38.644	1,492,100
2024-05-16	38.000	38.300	37.430	37.890	37.825	1,161,700
2024-05-15	38.300	39.330	37.680	37.860	37.795	1,492,400
2024-05-14	37.610	38.880	37.570	38.310	38.244	1,524,400
2024-05-13	38.330	38.330	37.100	37.250	37.186	1,195,100
2024-05-10	39.950	39.950	38.330	38.500	38.434	1,560,700
2024-05-09	39.770	40.160	39.400	39.870	39.802	1,257,300
2024-05-08	39.970	40.000	39.010	39.400	39.333	1,228,800
2024-05-07	40.250	40.500	39.580	39.860	39.792	1,386,000
2024-05-06	40.520	41.000	39.920	40.260	40.191	1,585,700

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.