Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.620	37.020	36.600	36.850	36.547	410,900
2022-02-08	36.150	36.820	35.810	36.790	36.487	389,800
2022-02-07	35.990	36.340	35.630	36.110	35.813	293,200
2022-01-28	34.990	35.650	34.710	35.410	35.118	528,900
2022-01-27	36.060	36.440	34.450	34.450	34.166	570,600
2022-01-26	35.660	36.470	35.660	36.100	35.803	302,335
2022-01-25	37.300	37.770	35.760	35.910	35.614	661,400
2022-01-24	37.150	37.840	37.110	37.480	37.171	327,100
2022-01-21	38.000	38.130	37.330	37.600	37.290	473,900
2022-01-20	39.620	39.620	37.880	37.990	37.677	1,061,000
2022-01-19	39.460	39.840	39.240	39.760	39.433	502,000
2022-01-18	40.400	40.670	39.400	39.460	39.135	826,500
2022-01-17	38.990	40.890	38.800	40.480	40.147	994,500
2022-01-14	39.850	40.300	39.080	39.080	38.758	752,800
2022-01-13	40.290	40.440	39.880	39.970	39.641	571,600
2022-01-12	39.930	40.340	39.900	40.290	39.958	622,600
2022-01-11	40.380	40.620	39.840	39.920	39.591	785,200
2022-01-10	39.310	40.700	38.720	40.520	40.186	1,238,000
2022-01-07	39.710	39.830	39.030	39.310	38.986	534,100
2022-01-06	38.870	39.890	38.570	39.710	39.383	599,800
2022-01-05	39.690	40.000	38.870	39.140	38.818	569,526
2022-01-04	39.300	39.950	39.280	39.750	39.423	521,300
2021-12-31	39.600	39.740	39.110	39.410	39.086	361,300
2021-12-30	38.860	39.660	38.850	39.400	39.076	606,200
2021-12-29	38.840	39.500	38.330	38.860	38.540	623,257
2021-12-28	38.650	39.100	38.070	38.900	38.580	362,600
2021-12-27	38.130	38.860	37.610	38.440	38.124	479,900
2021-12-24	39.800	40.080	38.050	38.130	37.816	897,909
2021-12-23	40.000	40.000	39.310	39.500	39.175	515,600
2021-12-22	39.550	40.470	39.550	40.190	39.859	549,300
2021-12-21	39.060	39.650	39.060	39.540	39.214	397,400
2021-12-20	40.270	40.310	39.180	39.230	38.907	671,439
2021-12-17	40.960	41.260	40.320	40.460	40.127	749,600
2021-12-16	41.490	41.990	40.890	41.570	41.228	959,400
2021-12-15	41.220	41.220	40.820	40.850	40.514	557,200
2021-12-14	40.500	41.170	40.110	40.910	40.573	640,400
2021-12-13	40.740	40.760	40.160	40.610	40.276	604,700
2021-12-10	40.590	41.060	40.400	40.740	40.405	508,939
2021-12-09	40.600	41.140	40.410	40.740	40.405	601,639
2021-12-08	40.300	41.420	40.140	40.530	40.196	780,100
2021-12-07	40.930	41.090	39.690	40.300	39.968	660,900
2021-12-06	43.320	43.320	40.300	40.790	40.454	1,379,600
2021-12-03	44.070	44.500	43.080	43.150	42.795	903,300
2021-12-02	45.000	45.440	44.000	44.040	43.677	1,223,400
2021-12-01	44.030	45.700	44.030	45.000	44.630	1,768,100
2021-11-30	43.740	46.000	43.740	44.020	43.658	1,852,200
2021-11-29	42.000	43.460	41.840	43.130	42.775	738,900
2021-11-26	44.060	44.060	42.590	42.670	42.319	1,193,800
2021-11-25	44.120	44.550	43.250	44.100	43.737	1,203,200
2021-11-24	44.350	44.590	43.440	44.160	43.796	973,900
2021-11-23	44.500	44.500	43.500	44.220	43.856	1,197,200
2021-11-22	42.410	44.340	41.910	44.140	43.777	1,614,800
2021-11-19	42.000	42.940	41.910	42.440	42.091	795,892
2021-11-18	43.450	43.880	42.300	42.380	42.031	1,357,792
2021-11-17	41.430	44.380	41.310	43.950	43.588	2,210,692
2021-11-16	42.860	43.260	41.410	41.470	41.129	1,509,409
2021-11-15	42.240	42.980	41.800	42.810	42.458	1,431,400
2021-11-12	40.480	43.200	40.360	42.310	41.962	1,982,714
2021-11-11	39.500	41.400	39.200	40.600	40.266	1,369,413
2021-11-10	39.390	39.700	39.100	39.580	39.254	796,000

← NewerPage 20 of 21 · 1,219 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.