Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.000	42.080	39.680	40.540	40.540	1,997,700
2026-07-22	40.050	43.250	39.800	41.080	41.080	3,274,000
2026-07-21	38.920	41.410	34.820	41.200	41.200	4,061,000
2026-07-20	42.240	42.950	38.580	38.580	38.580	3,045,700
2026-07-17	47.150	47.610	42.870	42.870	42.870	2,904,100
2026-07-16	49.770	50.740	47.210	47.630	47.630	2,919,500
2026-07-15	54.000	54.990	49.860	50.100	50.100	3,073,200
2026-07-14	54.950	56.500	51.690	54.400	54.400	2,495,100
2026-07-13	57.750	59.960	54.010	54.260	54.260	2,845,500
2026-07-10	58.970	64.460	58.970	59.070	59.070	3,362,300
2026-07-09	59.840	61.800	57.240	59.760	59.760	2,443,620
2026-07-08	59.040	61.100	55.030	58.800	58.800	2,577,288
2026-07-07	61.400	61.400	58.550	59.590	59.590	2,361,100
2026-07-06	61.670	63.000	58.010	61.410	61.410	3,824,710
2026-07-03	64.520	64.990	61.000	61.250	61.250	3,741,700
2026-07-02	67.160	69.000	63.680	66.000	66.000	4,086,500
2026-07-01	67.180	72.000	66.380	70.110	70.110	5,139,700
2026-06-30	63.300	68.200	62.340	67.170	67.170	4,582,360
2026-06-29	63.400	65.800	61.390	64.020	64.020	3,658,460
2026-06-26	62.530	64.600	61.800	63.350	63.350	3,154,200
2026-06-25	63.400	63.780	62.200	63.720	63.720	2,368,000
2026-06-24	61.430	63.760	60.480	63.430	63.430	2,587,700
2026-06-23	62.680	63.830	60.800	62.320	62.320	2,671,100
2026-06-22	64.000	64.000	61.400	62.920	62.920	2,782,100
2026-06-18	62.420	64.790	62.260	63.050	63.050	4,031,660
2026-06-17	61.000	65.000	60.110	63.050	63.050	5,433,500
2026-06-16	56.500	61.970	56.260	61.970	61.970	4,487,000
2026-06-15	54.110	57.660	53.450	56.340	56.340	3,074,300
2026-06-12	56.800	58.760	53.750	54.020	54.020	3,740,400
2026-06-11	51.800	57.650	51.800	55.920	55.920	4,861,276
2026-06-10	51.120	52.990	50.700	52.410	52.410	2,535,600
2026-06-09	50.060	52.360	49.170	51.970	51.970	3,057,700
2026-06-08	50.530	51.960	48.810	49.520	49.520	2,315,500
2026-06-05	52.260	54.200	50.620	52.710	52.710	2,236,700
2026-06-04	53.060	53.990	52.450	53.000	53.000	1,851,700
2026-06-03	54.000	55.400	52.360	53.060	53.060	2,592,100
2026-06-02	55.620	56.440	53.310	54.350	54.350	2,646,000
2026-06-01	55.120	57.920	55.110	56.250	56.250	2,951,100
2026-05-29	62.580	62.580	56.320	56.320	56.320	4,560,500
2026-05-28	61.960	63.880	61.150	62.580	62.580	3,642,000
2026-05-27	66.790	67.580	61.500	62.060	62.060	5,137,500
2026-05-26	67.640	68.000	64.100	64.880	64.880	6,801,300
2026-05-25	62.430	67.640	62.110	67.640	67.640	5,265,999
2026-05-22	59.590	61.960	59.330	61.490	61.490	2,806,100
2026-05-21	62.230	64.100	59.050	59.410	59.410	4,384,820
2026-05-20	59.300	65.320	59.300	63.190	63.190	5,315,520
2026-05-19	59.010	60.470	58.170	60.010	60.010	2,336,000
2026-05-18	58.880	59.230	57.750	59.230	59.230	2,222,700
2026-05-15	59.060	60.210	57.700	59.040	59.040	2,563,900
2026-05-14	58.540	59.870	57.610	58.850	58.850	2,438,000
2026-05-13	57.880	58.880	57.550	58.550	58.550	1,559,000
2026-05-12	58.300	58.900	57.450	58.270	58.270	1,640,200
2026-05-11	59.200	59.500	58.000	58.490	58.490	2,389,400
2026-05-08	58.000	58.420	56.900	58.310	58.310	1,940,960
2026-05-07	57.690	58.540	56.850	58.420	58.420	1,827,000
2026-05-06	57.190	58.740	57.190	57.400	57.400	2,052,027
2026-04-30	56.470	57.300	56.100	56.840	56.840	1,646,300
2026-04-29	56.460	57.740	56.050	57.000	57.000	1,686,000
2026-04-28	56.780	57.650	56.110	56.740	56.740	1,928,200
2026-04-27	58.410	58.890	57.000	57.630	57.630	2,014,499

← NewerPage 2 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.