Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.360	31.660	31.300	31.480	31.352	628,300
2022-11-03	30.980	31.750	30.800	31.470	31.342	746,800
2022-11-02	31.500	31.860	31.010	31.390	31.263	876,500
2022-11-01	31.110	31.400	30.510	31.000	30.874	809,600
2022-10-31	29.230	31.550	29.230	30.910	30.784	1,397,200
2022-10-28	30.080	30.280	28.800	28.800	28.683	447,200
2022-10-27	29.740	30.330	29.740	30.060	29.938	372,000
2022-10-26	29.450	29.870	28.980	29.800	29.679	395,800
2022-10-25	28.810	29.600	28.590	28.970	28.852	511,900
2022-10-24	30.090	30.270	29.170	29.220	29.101	451,806
2022-10-21	30.110	30.110	29.430	29.790	29.669	458,023
2022-10-20	29.600	30.570	29.140	30.120	29.998	694,200
2022-10-19	29.750	29.910	29.390	29.680	29.559	459,800
2022-10-18	29.790	29.800	28.910	29.390	29.271	643,600
2022-10-17	28.620	29.400	28.530	29.340	29.221	374,900
2022-10-14	28.160	28.790	28.110	28.620	28.504	441,217
2022-10-13	27.450	28.280	27.330	27.990	27.876	481,900
2022-10-12	26.610	27.900	26.510	27.700	27.588	450,800
2022-10-11	26.900	27.160	26.580	26.800	26.691	238,100
2022-10-10	27.780	27.800	26.770	26.900	26.791	339,900
2022-09-30	28.450	28.520	27.640	27.660	27.548	294,000
2022-09-29	28.490	28.620	28.130	28.300	28.185	335,700
2022-09-28	29.290	29.390	28.010	28.130	28.016	508,900
2022-09-27	29.000	29.420	28.700	29.280	29.161	332,890
2022-09-26	29.790	29.790	28.690	28.740	28.623	411,400
2022-09-23	30.310	30.620	29.530	29.620	29.500	428,800
2022-09-22	30.010	30.700	29.970	30.330	30.207	477,300
2022-09-21	30.300	30.450	29.600	30.310	30.187	329,200
2022-09-20	29.420	30.460	29.420	30.370	30.247	660,586
2022-09-19	29.810	30.240	29.170	29.420	29.301	535,300
2022-09-16	30.750	31.180	30.110	30.110	29.988	512,100
2022-09-15	32.690	32.690	30.770	30.840	30.715	955,390
2022-09-14	31.810	33.010	31.380	32.470	32.338	804,890
2022-09-13	32.800	33.180	32.250	32.400	32.268	637,890
2022-09-09	32.210	33.200	32.210	32.620	32.488	804,000
2022-09-08	33.190	33.190	30.000	32.760	32.627	1,169,426
2022-09-07	31.580	33.370	31.480	33.190	33.055	1,819,334
2022-09-06	31.790	31.800	31.230	31.670	31.541	647,000
2022-09-05	31.900	32.160	31.380	31.550	31.422	604,034
2022-09-02	31.350	32.170	31.310	31.980	31.850	731,100
2022-09-01	32.190	32.480	31.360	31.430	31.302	924,000
2022-08-31	33.500	33.880	31.770	32.140	32.009	1,477,734
2022-08-30	33.450	34.230	33.100	33.820	33.683	1,164,700
2022-08-29	33.200	33.990	33.070	33.590	33.454	1,389,400
2022-08-26	35.710	36.450	33.800	34.000	33.862	2,697,600
2022-08-25	38.950	39.440	35.420	36.100	35.953	3,222,826
2022-08-24	40.330	41.260	38.780	38.820	38.662	4,485,959
2022-08-23	40.000	44.840	38.800	42.610	42.437	7,116,109
2022-08-22	37.100	40.780	37.100	40.780	40.614	4,577,900
2022-08-19	38.690	39.220	36.850	37.070	36.919	5,300,932
2022-08-18	35.970	39.480	35.970	39.480	39.320	6,144,565
2022-08-17	34.200	36.990	33.500	35.890	35.744	2,366,400
2022-08-16	34.870	35.300	34.220	34.580	34.440	1,005,500
2022-08-15	34.220	35.450	34.060	34.600	34.459	1,130,300
2022-08-12	35.830	37.910	34.000	34.400	34.260	2,323,792
2022-08-11	35.090	36.570	34.760	35.880	35.734	2,131,274
2022-08-10	34.900	35.810	34.330	35.120	34.977	1,618,574
2022-08-09	34.590	34.870	33.960	34.860	34.718	1,316,100
2022-08-08	35.680	35.680	33.850	34.860	34.718	1,830,100
2022-08-05	34.070	35.660	33.550	35.660	35.515	2,642,600

← NewerPage 17 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.