Keystone Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.980 | 39.680 | 38.780 | 39.480 | 39.155 | 853,900 |
| 2021-11-08 | 39.000 | 39.180 | 38.500 | 39.050 | 38.729 | 871,200 |
| 2021-11-05 | 38.310 | 39.650 | 38.240 | 39.360 | 39.036 | 1,421,300 |
| 2021-11-04 | 38.440 | 38.440 | 38.010 | 38.350 | 38.034 | 776,800 |
| 2021-11-03 | 37.370 | 38.400 | 37.370 | 38.250 | 37.935 | 862,800 |
| 2021-11-02 | 37.470 | 38.760 | 37.200 | 37.740 | 37.429 | 1,224,100 |
| 2021-11-01 | 37.010 | 37.980 | 36.870 | 37.590 | 37.281 | 874,900 |
| 2021-10-29 | 37.070 | 37.620 | 36.800 | 37.290 | 36.983 | 698,700 |
| 2021-10-28 | 38.020 | 38.270 | 36.680 | 36.870 | 36.566 | 1,027,100 |
| 2021-10-27 | 39.900 | 40.000 | 37.560 | 38.020 | 37.707 | 1,719,900 |
| 2021-10-26 | 42.880 | 42.990 | 40.110 | 40.310 | 39.978 | 2,525,418 |
| 2021-10-25 | 42.710 | 43.730 | 42.210 | 43.660 | 43.301 | 1,136,600 |
| 2021-10-22 | 43.700 | 44.260 | 43.000 | 43.000 | 42.646 | 1,470,643 |
| 2021-10-21 | 43.700 | 44.900 | 43.560 | 44.280 | 43.915 | 1,796,125 |
| 2021-10-20 | 45.490 | 46.750 | 43.930 | 44.070 | 43.707 | 3,564,525 |
| 2021-10-19 | 41.800 | 45.580 | 41.800 | 45.580 | 45.205 | 2,191,800 |
| 2021-10-18 | 41.800 | 42.170 | 41.200 | 41.440 | 41.099 | 747,400 |
| 2021-10-15 | 42.000 | 43.490 | 41.600 | 42.180 | 41.833 | 1,210,250 |
| 2021-10-14 | 42.530 | 42.770 | 41.600 | 42.060 | 41.714 | 649,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.