Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.480	55.490	53.300	53.720	53.628	3,849,736
2023-10-31	55.540	57.170	54.300	55.410	55.315	5,362,100
2023-10-30	56.000	57.480	54.590	56.680	56.583	8,269,800
2023-10-27	52.810	58.150	51.030	58.150	58.050	9,434,249
2023-10-26	52.830	54.390	52.000	52.860	52.769	4,810,500
2023-10-25	52.500	53.840	52.000	53.690	53.598	5,178,500
2023-10-24	52.720	53.880	51.290	52.710	52.620	4,501,215
2023-10-23	52.420	53.700	51.800	52.290	52.200	4,411,410
2023-10-20	54.710	55.490	51.850	52.320	52.230	6,815,625
2023-10-19	56.000	60.440	55.700	56.450	56.353	5,994,500
2023-10-18	59.000	61.000	57.010	58.120	58.020	6,524,151
2023-10-17	56.140	59.490	56.020	58.200	58.100	6,952,000
2023-10-16	62.500	63.000	58.010	58.010	57.911	6,002,198
2023-10-13	63.900	65.330	62.400	64.460	64.350	8,294,624
2023-10-12	70.050	73.050	65.330	65.330	65.218	10,196,000
2023-10-11	77.200	83.740	69.040	72.590	72.466	12,867,433
2023-10-10	68.980	76.130	67.180	76.130	76.000	11,073,882
2023-10-09	65.870	69.210	63.000	69.210	69.091	13,684,661
2023-09-28	57.630	62.920	56.500	62.920	62.812	8,275,966
2023-09-27	60.870	61.420	56.610	57.200	57.102	8,036,489
2023-09-26	55.910	60.210	53.890	58.850	58.749	9,375,959
2023-09-25	56.790	60.010	55.440	57.900	57.801	8,992,708
2023-09-22	60.820	65.540	58.580	58.610	58.510	11,896,700
2023-09-21	60.180	64.170	58.110	61.790	61.684	9,871,950
2023-09-20	60.580	66.700	60.520	63.470	63.361	12,415,900
2023-09-19	58.350	62.940	56.200	61.620	61.514	10,449,083
2023-09-18	64.830	64.830	61.310	61.310	61.205	11,755,274
2023-09-15	62.000	68.120	60.440	68.120	68.003	13,893,283
2023-09-14	56.000	61.930	55.110	61.930	61.824	13,447,400
2023-09-13	53.750	60.310	53.750	56.300	56.204	13,240,700
2023-09-12	63.990	67.430	58.500	59.720	59.618	16,666,215
2023-09-11	61.300	61.300	61.300	61.300	61.195	512,700
2023-09-08	55.730	55.730	55.730	55.730	55.635	638,000
2023-09-07	50.660	50.660	50.660	50.660	50.573	1,339,900
2023-09-06	42.460	46.050	42.460	46.050	45.971	8,484,699
2023-09-05	42.370	44.450	41.200	41.860	41.788	9,335,700
2023-09-04	39.670	43.340	39.540	41.790	41.718	8,570,873
2023-09-01	41.990	42.770	39.360	39.400	39.333	7,101,500
2023-08-31	38.630	40.300	38.050	40.280	40.211	3,487,700
2023-08-30	38.240	39.280	38.040	38.630	38.564	2,124,800
2023-08-29	35.780	38.110	35.630	37.860	37.795	2,324,200
2023-08-28	37.410	38.120	35.730	35.730	35.669	1,295,900
2023-08-25	37.130	37.440	36.100	36.320	36.258	1,209,600
2023-08-24	37.130	38.280	36.850	37.550	37.486	1,292,500
2023-08-23	37.800	37.990	37.010	37.060	36.997	830,300
2023-08-22	37.560	38.110	36.970	38.090	38.025	997,200
2023-08-21	37.730	38.680	37.510	37.580	37.516	850,700
2023-08-18	38.390	38.930	37.820	37.830	37.765	896,800
2023-08-17	37.600	38.400	37.380	38.260	38.194	1,014,600
2023-08-16	38.500	38.600	37.550	37.550	37.486	917,900
2023-08-15	39.400	39.400	38.080	38.300	38.234	1,220,200
2023-08-14	38.200	39.190	38.130	39.190	39.123	1,289,600
2023-08-11	39.430	39.800	38.820	38.970	38.903	1,342,500
2023-08-10	39.340	39.880	39.190	39.580	39.512	1,303,800
2023-08-09	39.010	39.580	38.530	39.110	39.043	1,571,100
2023-08-08	39.970	39.970	39.210	39.380	39.313	2,063,000
2023-08-07	40.580	40.890	39.060	39.190	39.123	3,041,300
2023-08-04	39.800	40.160	39.320	39.580	39.512	2,466,100
2023-08-03	40.300	40.570	39.310	39.740	39.672	1,638,300
2023-08-02	40.010	40.550	39.810	40.530	40.461	1,067,300

← NewerPage 13 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.