Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.400	45.210	41.960	44.950	44.873	2,213,500
2024-01-24	42.550	43.050	40.700	42.380	42.307	1,174,700
2024-01-23	42.310	43.480	41.500	42.500	42.427	1,295,900
2024-01-22	44.520	45.290	41.980	42.310	42.238	1,397,000
2024-01-19	45.500	46.000	44.800	45.010	44.933	1,057,700
2024-01-18	44.000	45.590	43.750	45.470	45.392	1,754,500
2024-01-17	47.000	47.490	44.600	44.910	44.833	2,080,400
2024-01-16	48.100	48.600	46.750	47.330	47.249	2,029,400
2024-01-15	48.590	48.590	48.590	48.590	48.507	0
2024-01-12	49.300	50.470	47.900	48.590	48.507	2,122,200
2024-01-11	49.900	50.170	48.400	49.450	49.365	2,560,360
2024-01-10	52.000	52.000	49.650	49.690	49.605	3,521,858
2024-01-09	46.740	51.550	46.500	51.550	51.462	2,207,200
2024-01-08	50.650	51.000	46.460	46.860	46.780	3,069,800
2024-01-05	54.000	54.200	50.460	51.400	51.312	3,780,300
2024-01-04	52.000	54.800	52.000	54.790	54.696	6,211,600
2024-01-03	50.400	54.250	49.950	53.640	53.548	6,330,600
2024-01-02	51.220	51.700	50.210	50.440	50.354	2,179,300
2023-12-29	49.860	52.480	49.760	51.700	51.611	3,720,800
2023-12-28	48.010	50.820	47.870	49.940	49.854	3,189,498
2023-12-27	46.720	48.830	46.490	48.520	48.437	2,223,800
2023-12-26	47.230	47.360	46.100	46.610	46.530	953,002
2023-12-25	47.470	47.680	46.820	47.450	47.369	912,200
2023-12-22	48.460	48.680	47.050	47.200	47.119	1,111,298
2023-12-21	46.170	48.800	46.000	48.130	48.048	1,440,000
2023-12-20	48.350	49.120	48.110	48.230	48.147	1,669,800
2023-12-19	48.070	48.570	47.730	48.320	48.237	965,700
2023-12-18	48.350	48.780	47.920	48.070	47.988	911,600
2023-12-15	48.610	49.020	48.200	48.610	48.527	966,700
2023-12-14	49.670	50.060	48.700	48.800	48.716	1,389,500
2023-12-13	50.490	50.520	49.330	49.420	49.335	1,235,600
2023-12-12	50.320	50.870	49.900	50.610	50.523	1,602,900
2023-12-11	49.700	50.830	49.100	50.320	50.234	1,533,700
2023-12-08	49.710	51.120	49.650	50.040	49.954	1,576,900
2023-12-07	49.180	49.870	49.180	49.600	49.515	1,691,700
2023-12-06	50.910	51.500	48.860	49.400	49.315	2,891,600
2023-12-05	52.970	53.420	51.280	51.290	51.202	2,243,800
2023-12-04	53.200	53.890	52.860	53.430	53.338	1,560,000
2023-12-01	53.340	53.820	52.600	53.310	53.219	1,957,100
2023-11-30	54.890	55.530	52.880	53.830	53.738	3,313,200
2023-11-29	53.350	58.010	53.000	55.420	55.325	5,315,100
2023-11-28	53.910	55.000	52.980	53.340	53.249	2,375,400
2023-11-27	52.480	54.930	52.000	54.640	54.546	2,962,200
2023-11-24	54.000	54.200	52.370	52.520	52.430	2,403,800
2023-11-23	55.020	55.300	52.690	54.200	54.107	2,695,200
2023-11-22	55.690	56.810	55.480	55.530	55.435	2,050,700
2023-11-21	58.320	58.390	55.760	56.160	56.064	3,572,300
2023-11-20	58.700	59.000	57.710	58.320	58.220	3,136,300
2023-11-17	58.840	59.450	58.010	59.310	59.208	4,193,500
2023-11-16	58.010	60.880	57.320	59.840	59.737	7,070,600
2023-11-15	57.280	58.300	56.080	57.700	57.601	4,336,300
2023-11-14	55.700	57.900	55.410	57.280	57.182	4,063,200
2023-11-13	56.600	56.700	53.860	56.450	56.353	3,876,500
2023-11-10	58.780	59.630	55.710	55.750	55.654	6,631,300
2023-11-09	58.000	63.510	57.650	61.900	61.794	9,826,600
2023-11-08	56.190	59.330	56.190	58.320	58.220	7,351,460
2023-11-07	55.980	57.860	55.550	57.010	56.912	7,332,789
2023-11-06	54.210	55.670	52.900	55.340	55.245	4,414,500
2023-11-03	52.000	56.710	52.000	53.890	53.798	4,123,849
2023-11-02	53.430	54.000	52.180	52.470	52.380	2,987,000

← NewerPage 12 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.