Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	40.010	40.210	39.610	40.140	40.071	1,092,500
2023-07-31	40.140	40.580	39.590	40.070	40.001	817,100
2023-07-28	40.350	41.000	40.000	40.130	40.061	1,254,400
2023-07-27	41.230	41.620	40.490	40.650	40.580	1,018,500
2023-07-26	41.400	42.120	41.000	41.450	41.379	1,410,400
2023-07-25	41.690	41.880	41.110	41.520	41.449	1,042,800
2023-07-24	41.190	41.760	41.000	41.330	41.259	968,700
2023-07-21	41.980	42.480	41.050	41.150	41.080	1,288,900
2023-07-20	43.700	43.850	41.990	42.180	42.108	1,723,900
2023-07-19	44.400	44.680	43.690	43.840	43.765	2,049,200
2023-07-18	46.140	46.440	44.250	44.360	44.284	2,564,900
2023-07-17	47.300	47.320	45.150	45.680	45.602	2,188,800
2023-07-14	47.610	47.740	46.000	47.200	47.119	4,499,800
2023-07-13	44.790	49.400	44.580	47.990	47.908	7,753,100
2023-07-12	45.130	46.450	44.810	44.910	44.833	1,719,500
2023-07-11	45.480	46.020	45.100	45.300	45.222	1,439,000
2023-07-10	46.490	46.750	45.300	45.800	45.722	1,314,800
2023-07-07	46.780	46.830	45.030	46.100	46.021	1,596,400
2023-07-06	46.380	47.170	46.200	46.970	46.890	1,539,710
2023-07-05	47.210	47.500	46.060	46.330	46.251	1,695,100
2023-07-04	46.600	48.060	46.600	47.400	47.319	1,959,500
2023-07-03	47.830	47.960	46.380	46.870	46.790	1,939,900
2023-06-30	46.890	48.000	46.210	47.180	47.099	2,662,600
2023-06-29	47.410	48.100	46.080	46.940	46.860	2,715,100
2023-06-28	48.110	48.110	45.450	47.620	47.427	2,436,200
2023-06-27	47.080	48.990	47.080	48.110	47.915	2,988,100
2023-06-26	50.000	50.450	47.600	47.770	47.576	3,472,100
2023-06-21	54.090	54.480	50.600	50.770	50.564	3,972,299
2023-06-20	55.590	57.270	52.860	53.250	53.034	4,668,299
2023-06-19	51.500	57.960	51.500	55.590	55.364	7,010,600
2023-06-16	48.990	53.000	48.290	52.690	52.476	5,867,010
2023-06-15	56.840	57.890	50.490	50.500	50.295	8,065,010
2023-06-14	52.500	56.100	52.050	56.100	55.872	4,196,610
2023-06-13	52.100	52.210	47.820	51.000	50.793	4,177,174
2023-06-12	52.500	53.690	50.950	51.550	51.341	4,618,049
2023-06-09	50.770	54.320	50.260	50.930	50.723	6,448,586
2023-06-08	54.660	57.220	50.770	50.770	50.564	7,851,000
2023-06-07	57.000	58.640	55.150	56.410	56.181	9,489,300
2023-06-06	56.000	61.300	51.960	61.280	61.031	12,079,900
2023-06-05	55.720	55.730	54.260	55.730	55.504	2,797,500
2023-06-02	50.660	50.660	48.510	50.660	50.454	8,640,100
2023-06-01	44.970	46.050	43.950	46.050	45.863	2,619,342
2023-05-31	38.200	41.860	37.660	41.860	41.690	5,234,541
2023-05-30	37.700	38.280	37.330	38.050	37.895	878,600
2023-05-29	37.930	39.200	36.970	37.760	37.607	1,413,800
2023-05-26	36.650	38.200	36.170	37.930	37.776	1,305,732
2023-05-25	36.160	36.770	35.750	36.600	36.451	696,600
2023-05-24	36.300	36.900	36.100	36.240	36.093	599,000
2023-05-23	36.990	37.100	36.490	36.540	36.392	678,200
2023-05-22	37.070	37.560	36.700	36.970	36.820	725,000
2023-05-19	36.970	37.840	36.800	37.100	36.949	1,167,400
2023-05-18	37.120	37.590	36.550	36.850	36.700	1,100,900
2023-05-17	37.850	38.280	36.240	36.990	36.840	1,946,600
2023-05-16	37.010	38.360	36.870	37.840	37.686	1,668,400
2023-05-15	36.240	37.390	35.600	37.380	37.228	1,501,496
2023-05-12	36.190	37.490	36.000	36.550	36.402	1,544,196
2023-05-11	35.300	37.150	35.030	36.610	36.461	2,177,300
2023-05-10	35.400	36.230	34.570	35.380	35.236	2,548,526
2023-05-09	33.420	36.720	32.910	35.970	35.824	3,061,026
2023-05-08	32.600	33.900	32.560	33.380	33.244	743,826

← NewerPage 14 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.