Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.810	34.060	32.610	32.690	32.557	788,700
2023-05-04	34.710	35.130	33.510	34.060	33.922	886,800
2023-04-28	33.180	35.150	33.010	35.090	34.948	862,126
2023-04-27	33.560	34.430	33.560	33.720	33.583	502,100
2023-04-26	33.560	34.960	33.550	33.990	33.852	823,400
2023-04-25	35.200	35.800	33.220	33.300	33.165	1,139,400
2023-04-24	35.030	35.780	34.750	35.320	35.177	1,173,900
2023-04-21	37.080	38.070	35.960	36.020	35.874	2,173,200
2023-04-20	36.150	37.210	36.020	37.080	36.929	1,520,800
2023-04-19	36.170	36.850	35.810	36.400	36.252	1,248,826
2023-04-18	36.790	36.790	35.450	36.000	35.854	1,079,700
2023-04-17	36.980	37.150	36.310	36.600	36.451	1,081,326
2023-04-14	36.270	37.350	35.330	37.170	37.019	1,836,500
2023-04-13	36.350	36.660	35.800	36.310	36.163	1,100,816
2023-04-12	36.660	36.740	36.230	36.450	36.302	878,600
2023-04-11	36.210	36.700	36.020	36.630	36.481	904,900
2023-04-10	36.960	36.970	35.850	36.550	36.402	1,658,200
2023-04-07	37.750	37.760	36.620	37.040	36.890	1,849,700
2023-04-06	36.080	39.480	35.800	37.750	37.597	3,773,300
2023-04-04	34.840	36.870	34.510	36.150	36.003	2,597,600
2023-04-03	34.670	35.100	34.300	34.860	34.718	942,200
2023-03-31	33.760	34.800	33.560	34.660	34.519	993,490
2023-03-30	33.530	34.050	33.200	33.820	33.683	484,300
2023-03-29	33.290	34.080	33.220	33.530	33.394	471,500
2023-03-28	33.850	34.100	33.430	33.480	33.344	586,100
2023-03-27	34.120	34.420	33.550	33.870	33.732	614,400
2023-03-24	34.890	34.890	33.700	34.120	33.981	1,066,500
2023-03-23	34.690	35.090	34.300	34.880	34.738	907,700
2023-03-22	34.150	34.590	33.690	34.470	34.330	630,000
2023-03-21	33.900	34.180	33.080	34.140	34.001	609,929
2023-03-20	33.900	34.170	33.360	33.660	33.523	891,000
2023-03-17	34.270	34.480	33.600	33.690	33.553	877,900
2023-03-16	34.890	35.720	33.800	33.990	33.852	1,707,281
2023-03-15	34.590	35.460	34.190	34.880	34.738	1,688,590
2023-03-14	33.650	34.550	33.060	34.550	34.410	886,900
2023-03-13	33.510	34.080	33.340	33.940	33.802	733,100
2023-03-10	34.050	34.290	33.530	33.760	33.623	674,000
2023-03-09	33.030	34.490	32.800	34.290	34.151	1,553,181
2023-03-08	32.100	33.030	32.010	33.030	32.896	389,200
2023-03-07	33.380	33.580	32.110	32.130	32.000	492,100
2023-03-06	33.800	33.800	33.090	33.440	33.304	372,000
2023-03-03	33.100	34.200	33.100	33.800	33.663	602,000
2023-03-02	33.610	33.900	33.030	33.100	32.966	351,426
2023-03-01	33.370	33.850	32.870	33.600	33.464	483,626
2023-02-28	33.180	33.680	32.950	33.370	33.234	352,988
2023-02-27	33.380	33.470	32.910	32.950	32.816	351,800
2023-02-24	33.130	33.900	33.050	33.290	33.155	264,700
2023-02-23	33.650	33.790	33.170	33.630	33.493	329,500
2023-02-22	32.870	33.810	32.830	33.650	33.513	647,726
2023-02-21	32.930	33.340	32.360	33.000	32.866	363,300
2023-02-20	32.340	32.810	32.030	32.680	32.547	444,600
2023-02-17	33.000	33.180	32.300	32.340	32.209	562,100
2023-02-16	34.120	34.500	32.590	32.860	32.727	638,200
2023-02-15	33.770	34.180	33.600	34.100	33.962	463,500
2023-02-14	33.330	34.270	33.330	33.860	33.723	505,300
2023-02-13	33.290	33.650	33.240	33.500	33.364	381,300
2023-02-10	33.510	33.680	33.100	33.290	33.155	378,100
2023-02-09	32.970	33.510	32.620	33.510	33.374	656,000
2023-02-08	33.340	33.630	32.810	32.880	32.746	493,400
2023-02-07	33.060	33.480	32.810	33.340	33.205	443,400

← NewerPage 15 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.