Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.700	29.660	28.700	28.750	28.513	397,117
2022-05-10	28.060	29.000	27.380	28.820	28.583	348,100
2022-05-09	27.490	28.600	27.490	28.160	27.928	226,600
2022-05-06	27.240	28.200	27.140	27.750	27.522	234,300
2022-05-05	27.750	28.180	27.200	27.940	27.710	249,100
2022-04-29	26.130	27.910	26.130	27.500	27.274	418,233
2022-04-28	26.840	27.080	25.810	26.050	25.836	252,163
2022-04-27	26.180	27.130	25.000	26.970	26.748	487,400
2022-04-26	28.300	28.300	26.360	26.550	26.331	545,541
2022-04-25	30.690	30.910	28.220	28.220	27.988	429,258
2022-04-22	31.400	31.680	30.810	30.990	30.735	313,841
2022-04-21	32.730	32.790	31.300	31.450	31.191	310,800
2022-04-20	32.630	32.890	32.180	32.690	32.421	176,200
2022-04-19	32.990	33.300	32.140	32.650	32.381	204,017
2022-04-18	31.960	33.000	31.360	32.810	32.540	280,500
2022-04-15	32.140	32.300	31.700	31.850	31.588	260,200
2022-04-14	31.480	32.200	31.480	32.050	31.786	286,710
2022-04-13	31.880	31.880	31.180	31.440	31.181	179,300
2022-04-12	31.100	31.980	31.100	31.900	31.637	211,900
2022-04-11	32.400	32.400	31.240	31.330	31.072	293,800
2022-04-08	33.890	33.890	32.250	32.330	32.064	300,210
2022-04-07	33.630	33.980	32.800	32.900	32.629	367,410
2022-04-06	33.240	34.270	33.200	33.930	33.651	298,100
2022-04-01	34.460	34.490	33.510	33.560	33.284	311,200
2022-03-31	34.060	34.800	33.700	34.170	33.889	385,617
2022-03-30	34.010	34.240	33.700	34.040	33.760	311,390
2022-03-29	35.220	35.260	33.660	33.720	33.442	442,800
2022-03-28	35.320	35.400	34.200	34.940	34.652	470,500
2022-03-25	35.770	36.130	35.070	35.250	34.960	548,007
2022-03-24	35.600	36.350	35.330	35.690	35.396	664,000
2022-03-23	36.300	36.350	35.110	35.900	35.604	764,200
2022-03-22	37.470	37.470	35.220	35.840	35.545	1,514,400
2022-03-21	34.230	36.740	34.080	36.740	36.438	732,000
2022-03-18	32.500	33.480	32.500	33.400	33.125	452,200
2022-03-17	32.340	33.190	32.320	32.720	32.451	453,600
2022-03-16	32.400	32.500	31.000	32.130	31.865	365,700
2022-03-15	33.100	33.110	31.530	31.540	31.280	508,500
2022-03-14	34.050	34.110	33.060	33.100	32.828	326,500
2022-03-11	33.600	34.280	33.420	34.230	33.948	336,400
2022-03-10	34.350	34.800	33.510	34.010	33.730	335,100
2022-03-09	34.560	34.710	32.580	33.580	33.304	483,100
2022-03-08	35.010	35.300	34.120	34.420	34.137	523,300
2022-03-07	35.790	35.850	35.050	35.200	34.910	446,500
2022-03-04	36.210	36.590	35.950	35.990	35.694	418,300
2022-03-03	36.800	37.050	36.190	36.350	36.051	380,900
2022-03-02	36.620	36.790	36.360	36.790	36.487	284,100
2022-03-01	36.700	36.880	36.380	36.620	36.319	329,100
2022-02-28	36.810	36.890	36.050	36.380	36.081	372,800
2022-02-25	36.910	37.420	36.710	36.810	36.507	341,600
2022-02-24	37.400	37.930	36.130	36.640	36.338	702,100
2022-02-23	36.630	37.680	36.630	37.580	37.271	672,000
2022-02-22	37.000	37.260	36.140	36.750	36.447	375,700
2022-02-21	36.690	37.140	36.690	37.040	36.735	306,200
2022-02-18	36.510	36.830	36.270	36.680	36.378	262,000
2022-02-17	37.170	37.170	36.510	36.630	36.328	335,900
2022-02-16	36.900	37.090	36.720	36.880	36.576	354,000
2022-02-15	36.020	37.120	36.020	36.560	36.259	437,900
2022-02-14	35.780	36.480	35.630	36.020	35.723	249,000
2022-02-11	36.700	36.950	35.990	36.020	35.723	414,500
2022-02-10	36.840	37.150	36.620	36.900	36.596	336,700

← NewerPage 19 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.