Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	40.640	41.310	39.410	39.780	39.712	1,931,100
2024-04-29	39.360	40.730	39.280	40.680	40.610	1,960,400
2024-04-26	38.500	39.620	37.880	39.350	39.283	2,396,400
2024-04-25	37.880	39.190	37.200	38.300	38.234	2,163,000
2024-04-24	36.700	38.020	36.700	38.020	37.955	2,039,000
2024-04-23	36.360	36.990	36.350	36.700	36.637	1,645,700
2024-04-22	37.000	37.090	35.620	36.100	36.038	2,069,500
2024-04-19	38.000	38.800	37.010	37.770	37.705	2,884,600
2024-04-18	40.080	40.500	38.000	38.930	38.863	3,026,600
2024-04-17	37.510	40.680	37.510	40.100	40.031	3,118,000
2024-04-16	41.590	41.600	37.500	37.500	37.436	3,699,800
2024-04-15	45.000	45.200	41.500	41.670	41.599	4,070,400
2024-04-12	49.010	49.680	44.590	45.890	45.811	5,448,400
2024-04-11	48.000	51.370	48.000	49.530	49.445	5,097,586
2024-04-10	48.380	50.230	47.580	49.400	49.315	4,757,800
2024-04-09	49.030	49.350	47.800	49.180	49.096	5,451,586
2024-04-08	49.700	53.390	47.600	50.490	50.403	9,822,286
2024-04-03	45.130	50.460	44.100	50.460	50.374	8,162,012
2024-04-02	46.300	47.470	44.900	45.870	45.791	4,263,622
2024-04-01	46.040	47.880	46.040	46.980	46.900	6,475,866
2024-03-29	42.140	45.390	41.000	45.390	45.312	2,628,366
2024-03-28	41.000	44.460	40.500	43.100	43.026	6,775,866
2024-03-27	45.370	46.500	44.470	44.470	44.394	4,441,900
2024-03-26	51.000	53.550	47.520	49.410	49.325	11,358,326
2024-03-25	46.220	49.890	46.220	48.680	48.597	7,461,300
2024-03-22	46.880	47.380	44.980	45.350	45.272	3,278,600
2024-03-21	47.950	47.950	46.420	47.330	47.249	3,828,800
2024-03-20	46.200	48.300	45.680	48.300	48.217	5,562,154
2024-03-19	46.690	47.480	45.800	45.820	45.742	3,144,188
2024-03-18	45.000	46.700	44.960	46.450	46.370	3,927,800
2024-03-15	45.820	45.950	44.180	45.670	45.592	3,714,627
2024-03-14	47.870	48.600	45.040	45.820	45.742	7,677,274
2024-03-13	47.200	49.570	47.160	49.570	49.485	6,153,266
2024-03-12	42.200	45.650	41.780	45.060	44.983	5,953,466
2024-03-11	41.730	42.160	40.760	41.990	41.918	1,717,500
2024-03-08	40.730	41.590	40.150	41.450	41.379	1,911,700
2024-03-07	41.740	42.390	40.210	40.350	40.281	2,299,200
2024-03-06	41.370	42.040	40.180	41.340	41.269	2,405,600
2024-03-05	41.700	43.730	41.160	41.830	41.758	3,482,800
2024-03-04	42.000	42.830	40.790	41.710	41.639	2,711,900
2024-03-01	40.770	42.470	40.600	42.350	42.277	3,939,100
2024-02-29	36.960	41.500	36.810	40.770	40.700	4,480,700
2024-02-28	42.330	43.390	38.140	38.140	38.075	3,761,700
2024-02-27	40.000	42.750	39.680	42.380	42.307	3,027,000
2024-02-26	39.000	41.140	38.500	39.980	39.912	2,828,400
2024-02-23	38.740	39.800	38.030	39.630	39.562	2,677,200
2024-02-22	36.950	38.440	36.570	38.440	38.374	2,791,100
2024-02-21	35.720	37.990	35.300	36.600	36.537	2,504,800
2024-02-20	34.710	36.170	34.290	36.020	35.958	1,788,239
2024-02-19	33.600	35.600	33.600	35.510	35.449	2,432,686
2024-02-08	30.500	33.180	29.400	33.070	33.013	2,403,800
2024-02-07	32.990	33.570	29.390	30.490	30.438	2,889,340
2024-02-06	31.160	33.880	29.490	32.540	32.484	2,223,800
2024-02-05	36.770	36.770	32.770	32.770	32.714	1,686,400
2024-02-02	38.380	39.200	34.900	36.410	36.348	1,655,500
2024-02-01	37.370	38.860	36.510	38.160	38.095	1,456,600
2024-01-31	40.000	40.980	37.460	37.720	37.655	1,585,300
2024-01-30	42.500	42.500	40.400	40.590	40.520	1,124,700
2024-01-29	44.950	44.950	41.990	42.120	42.048	1,514,300
2024-01-26	45.100	45.230	44.010	44.250	44.174	1,342,100

← NewerPage 11 of 21 · 1,212 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.