Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.000	34.250	33.000	33.950	33.812	1,384,700
2022-08-03	31.880	34.280	31.620	32.870	32.737	1,487,200
2022-08-02	32.600	32.910	31.280	31.580	31.452	575,900
2022-08-01	32.910	32.950	32.190	32.920	32.786	451,300
2022-07-29	32.600	32.910	32.300	32.630	32.498	469,274
2022-07-28	31.730	32.760	31.690	32.520	32.388	543,400
2022-07-27	31.180	31.830	31.150	31.710	31.581	264,000
2022-07-26	31.410	31.830	30.670	31.340	31.213	269,000
2022-07-25	32.500	32.500	31.400	31.560	31.432	317,700
2022-07-22	32.600	33.200	31.800	32.240	32.109	456,400
2022-07-21	32.700	33.100	32.130	32.760	32.627	553,600
2022-07-20	31.840	33.180	31.610	32.470	32.338	604,200
2022-07-19	31.200	31.950	31.190	31.810	31.681	385,200
2022-07-18	30.600	31.590	30.600	31.350	31.223	357,300
2022-07-15	31.080	31.360	30.620	30.660	30.536	358,353
2022-07-14	30.920	31.140	30.480	31.040	30.914	376,500
2022-07-13	30.340	30.890	30.330	30.700	30.575	336,600
2022-07-12	31.600	31.650	30.330	30.330	30.207	635,100
2022-07-11	32.510	32.510	31.170	31.760	31.631	509,541
2022-07-08	32.310	32.900	32.000	32.510	32.378	749,500
2022-07-07	32.100	32.610	31.900	32.230	32.099	508,100
2022-07-06	32.000	32.910	31.500	32.230	31.965	622,100
2022-07-05	33.200	33.700	32.390	32.720	32.451	893,367
2022-07-04	32.850	33.190	31.900	32.420	32.153	676,400
2022-07-01	33.200	33.450	32.500	32.850	32.580	845,274
2022-06-30	33.270	33.980	32.710	33.250	32.976	1,185,781
2022-06-29	34.600	34.700	33.130	33.340	33.066	1,941,900
2022-06-28	34.470	36.390	33.330	35.350	35.059	3,413,634
2022-06-27	31.380	34.140	31.380	34.140	33.859	841,609
2022-06-24	31.200	31.200	30.580	31.040	30.784	587,700
2022-06-23	30.080	31.020	29.730	31.020	30.765	744,000
2022-06-22	30.710	30.730	29.960	30.020	29.773	290,200
2022-06-21	30.360	30.850	30.020	30.620	30.368	466,300
2022-06-20	30.580	30.680	30.080	30.350	30.100	316,900
2022-06-17	30.600	30.600	29.710	30.250	30.001	449,557
2022-06-16	30.330	31.350	30.060	30.600	30.348	545,600
2022-06-15	30.110	31.250	29.660	30.330	30.080	514,700
2022-06-14	29.970	30.000	29.100	29.880	29.634	329,415
2022-06-13	29.740	30.540	29.740	30.220	29.971	271,600
2022-06-10	30.100	30.290	29.710	30.240	29.991	282,000
2022-06-09	30.870	30.870	29.820	29.880	29.634	343,800
2022-06-08	30.900	31.220	30.210	30.840	30.586	329,600
2022-06-07	31.230	31.550	30.800	30.900	30.646	400,200
2022-06-06	30.700	31.580	30.670	31.270	31.013	492,315
2022-06-02	29.900	30.800	29.620	30.770	30.517	491,699
2022-06-01	29.620	30.280	29.390	30.030	29.783	479,900
2022-05-31	29.270	29.670	28.550	29.620	29.376	398,694
2022-05-30	28.980	29.120	28.600	28.950	28.712	210,300
2022-05-27	29.150	29.690	28.620	28.840	28.603	189,300
2022-05-26	29.020	29.180	28.400	28.870	28.632	267,900
2022-05-25	28.260	29.060	28.230	29.010	28.771	296,100
2022-05-24	29.720	30.160	28.200	28.200	27.968	413,200
2022-05-23	29.250	30.090	29.250	29.820	29.575	286,626
2022-05-20	29.600	30.210	29.320	29.540	29.297	267,400
2022-05-19	28.900	29.660	28.700	29.480	29.237	238,957
2022-05-18	28.880	29.880	28.760	29.500	29.257	329,000
2022-05-17	28.870	29.220	28.480	28.960	28.722	248,807
2022-05-16	29.330	29.890	28.800	28.870	28.632	333,300
2022-05-13	29.110	29.490	28.960	29.330	29.089	235,600
2022-05-12	28.830	29.400	28.550	29.110	28.870	238,800

← NewerPage 18 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.