Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	33.110	33.640	32.650	33.070	32.936	553,690
2023-02-03	32.810	33.800	32.400	32.940	32.806	733,900
2023-02-02	32.530	33.500	32.100	32.890	32.756	822,100
2023-02-01	31.900	32.880	31.900	32.540	32.408	899,959
2023-01-31	31.490	32.040	31.000	31.900	31.770	721,476
2023-01-30	31.320	31.490	31.150	31.180	31.053	256,500
2023-01-20	31.500	31.600	30.960	31.050	30.924	354,386
2023-01-19	30.500	31.800	30.320	31.300	31.173	706,200
2023-01-18	30.330	30.620	30.110	30.500	30.376	303,400
2023-01-17	30.010	30.440	30.000	30.310	30.187	337,200
2023-01-16	29.660	30.090	29.400	30.000	29.878	524,800
2023-01-13	29.630	29.750	29.170	29.680	29.559	362,500
2023-01-12	29.380	29.640	29.090	29.330	29.211	175,200
2023-01-11	29.550	29.850	29.210	29.210	29.091	226,600
2023-01-10	29.860	29.900	29.520	29.540	29.420	235,300
2023-01-09	29.500	29.950	29.490	29.710	29.589	300,200
2023-01-06	29.680	29.680	29.320	29.470	29.350	282,700
2023-01-05	29.730	29.730	29.190	29.540	29.420	229,859
2023-01-04	29.450	29.750	29.220	29.510	29.390	269,559
2023-01-03	28.650	29.590	28.510	29.390	29.271	545,400
2022-12-30	28.590	28.800	28.440	28.800	28.683	255,700
2022-12-29	28.500	28.980	28.100	28.630	28.514	228,300
2022-12-28	29.090	29.190	28.350	28.500	28.384	233,500
2022-12-27	28.870	29.210	28.630	29.100	28.982	276,600
2022-12-26	28.240	29.070	28.240	28.870	28.753	264,500
2022-12-23	28.310	28.790	27.900	28.250	28.135	215,900
2022-12-22	28.850	29.190	28.280	28.310	28.195	198,900
2022-12-21	29.400	29.400	28.520	28.860	28.743	231,100
2022-12-20	29.460	29.460	28.820	29.210	29.091	194,800
2022-12-19	30.090	30.780	28.890	29.020	28.902	477,300
2022-12-16	31.140	31.140	30.160	30.220	30.097	517,900
2022-12-15	30.540	31.720	30.190	31.090	30.964	732,300
2022-12-14	30.500	31.830	30.450	30.730	30.605	648,400
2022-12-13	30.780	30.880	30.230	30.320	30.197	275,400
2022-12-12	30.700	31.040	30.120	30.910	30.784	417,600
2022-12-09	30.960	31.050	30.300	30.640	30.516	548,100
2022-12-08	31.550	31.550	30.690	31.010	30.884	455,200
2022-12-07	32.000	32.040	31.470	31.550	31.422	409,600
2022-12-06	32.030	32.500	31.610	32.170	32.039	525,900
2022-12-05	32.130	32.170	31.550	32.040	31.910	493,900
2022-12-02	31.320	32.090	31.040	32.050	31.920	483,396
2022-12-01	31.500	31.740	31.100	31.330	31.203	489,700
2022-11-30	31.770	31.810	31.160	31.220	31.093	579,310
2022-11-29	30.790	31.950	30.790	31.900	31.770	687,100
2022-11-28	31.000	31.260	30.650	30.820	30.695	390,600
2022-11-25	32.000	32.280	31.410	31.460	31.332	545,500
2022-11-24	31.990	32.320	31.600	31.890	31.761	396,351
2022-11-23	32.490	32.490	31.290	31.910	31.780	729,898
2022-11-22	32.180	33.080	32.000	32.360	32.229	932,027
2022-11-21	31.910	32.370	31.800	32.150	32.019	402,510
2022-11-18	32.900	33.060	32.100	32.140	32.009	674,300
2022-11-17	32.300	33.070	31.650	32.960	32.826	1,106,900
2022-11-16	32.250	32.800	31.840	32.400	32.268	1,023,900
2022-11-15	30.700	32.250	30.520	32.240	32.109	1,269,251
2022-11-14	30.790	30.940	30.230	30.760	30.635	554,900
2022-11-11	31.600	31.600	30.420	30.600	30.476	685,800
2022-11-10	31.100	31.460	30.630	30.700	30.575	517,000
2022-11-09	31.360	31.590	31.210	31.290	31.163	392,500
2022-11-08	31.510	31.760	31.210	31.370	31.243	390,000
2022-11-07	31.600	31.780	31.220	31.550	31.422	595,800

← NewerPage 16 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.