Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	57.500	58.850	57.500	57.840	57.840	2,727,980
2026-04-23	61.000	62.000	57.890	58.370	58.370	5,076,299
2026-04-22	56.650	62.700	56.650	62.700	62.700	2,651,549
2026-04-21	56.080	57.280	55.960	57.000	57.000	1,542,630
2026-04-20	56.000	56.970	56.000	56.330	56.330	1,317,100
2026-04-17	56.100	57.300	55.180	56.720	56.720	1,847,000
2026-04-16	55.290	56.290	54.890	55.860	55.860	1,129,000
2026-04-15	55.570	56.410	55.070	55.240	55.240	1,310,900
2026-04-14	55.860	56.600	55.160	56.130	56.130	1,401,600
2026-04-13	55.860	55.860	54.700	55.080	55.080	1,395,500
2026-04-10	55.670	56.140	55.200	55.440	55.440	1,228,000
2026-04-09	53.900	56.760	53.850	55.480	55.480	1,667,800
2026-04-08	53.000	54.500	52.430	54.400	54.400	1,264,500
2026-04-07	50.690	52.590	50.450	51.700	51.700	1,053,900
2026-04-03	50.960	51.390	50.300	50.500	50.500	856,600
2026-04-02	51.990	52.380	50.280	50.790	50.790	1,111,500
2026-04-01	52.390	52.740	51.530	52.380	52.380	992,900
2026-03-31	52.780	53.100	51.220	51.300	51.300	1,413,200
2026-03-30	53.250	53.410	52.350	52.870	52.870	1,070,000
2026-03-27	51.500	54.900	51.320	53.620	53.620	1,692,900
2026-03-26	52.390	54.580	51.990	52.180	52.180	1,829,700
2026-03-25	50.690	53.320	50.690	52.530	52.530	2,450,900
2026-03-24	49.990	50.230	47.800	49.870	49.870	1,794,400
2026-03-23	51.450	52.360	48.610	49.010	49.010	2,327,800
2026-03-20	55.770	55.780	52.850	53.000	53.000	1,407,700
2026-03-19	55.300	55.800	54.220	54.430	54.430	1,254,200
2026-03-18	55.270	56.260	55.020	56.240	56.240	1,419,600
2026-03-17	57.190	57.800	54.810	55.080	55.080	2,454,000
2026-03-16	54.300	59.510	53.350	57.950	57.950	3,559,000
2026-03-13	54.620	55.860	53.960	54.360	54.360	996,700
2026-03-12	55.750	56.340	54.280	54.780	54.780	1,266,300
2026-03-11	56.690	58.390	55.620	55.730	55.730	1,901,100
2026-03-10	54.820	57.200	54.780	56.700	56.700	2,139,303
2026-03-09	53.350	54.800	52.030	53.620	53.620	1,658,800
2026-03-06	54.790	55.790	54.200	54.890	54.890	1,237,400
2026-03-05	54.570	55.990	54.450	55.190	55.190	1,813,100
2026-03-04	54.700	55.820	53.000	53.300	53.300	2,050,400
2026-03-03	60.180	60.180	55.300	55.410	55.410	2,344,700
2026-03-02	60.000	61.500	58.890	59.300	59.300	2,021,100
2026-02-27	61.250	62.600	61.000	61.350	61.350	1,178,200
2026-02-26	60.790	62.440	60.790	62.040	62.040	1,663,000
2026-02-25	60.530	61.160	59.600	60.790	60.790	1,456,400
2026-02-24	59.990	61.160	58.490	60.400	60.400	1,644,100
2026-02-13	58.000	59.990	58.000	59.000	59.000	1,304,700
2026-02-12	58.000	59.230	57.850	58.450	58.450	982,000
2026-02-11	58.300	58.320	57.400	57.800	57.800	1,131,590
2026-02-10	57.270	59.880	57.190	58.580	58.580	1,947,190
2026-02-09	56.280	57.680	56.280	56.900	56.900	1,077,200
2026-02-06	54.880	56.520	54.610	55.740	55.740	993,199
2026-02-05	55.410	55.650	54.610	55.400	55.400	788,400
2026-02-04	55.640	55.950	55.100	55.920	55.920	788,700
2026-02-03	55.660	56.000	54.800	55.960	55.960	897,800
2026-02-02	56.230	57.110	54.850	54.900	54.900	1,286,694
2026-01-30	56.360	57.370	54.840	57.110	57.110	1,509,100
2026-01-29	58.180	58.980	56.550	56.800	56.800	1,853,500
2026-01-28	57.420	60.470	57.410	58.600	58.600	2,278,900
2026-01-27	56.310	58.020	55.610	57.900	57.900	2,014,700
2026-01-26	58.960	59.180	56.010	56.840	56.840	2,018,209
2026-01-23	58.600	59.160	57.300	58.950	58.950	2,250,900
2026-01-22	59.520	61.360	58.110	58.720	58.720	2,187,300

← NewerPage 3 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.