Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	58.100	59.990	57.450	59.710	59.710	2,314,400
2026-01-20	58.760	60.260	57.850	58.440	58.440	2,325,300
2026-01-19	59.490	61.100	58.300	58.990	58.990	3,142,709
2026-01-16	60.000	60.800	58.920	60.010	60.010	3,351,209
2026-01-15	57.000	60.500	56.780	59.280	59.280	5,232,947
2026-01-14	54.490	59.180	53.640	58.190	58.190	6,502,866
2026-01-13	55.450	55.490	53.880	53.980	53.980	2,030,040
2026-01-12	55.080	55.500	54.380	55.430	55.430	2,749,800
2026-01-09	55.700	56.380	54.860	55.440	55.440	3,717,940
2026-01-08	53.420	58.760	53.420	55.900	55.900	6,748,800
2026-01-07	52.330	54.250	52.330	53.420	53.420	3,099,700
2026-01-06	51.940	52.380	50.760	51.750	51.750	1,640,500
2026-01-05	50.590	51.350	50.300	51.200	51.200	1,166,700
2025-12-31	50.330	50.780	49.690	50.490	50.490	1,028,100
2025-12-30	51.000	51.010	50.280	50.310	50.310	787,294
2025-12-29	51.190	51.550	50.700	50.790	50.790	861,600
2025-12-26	52.230	52.230	50.880	51.130	51.130	1,156,200
2025-12-25	51.600	52.100	51.260	52.000	52.000	1,358,500
2025-12-24	51.200	53.680	51.200	51.990	51.990	2,314,309
2025-12-23	49.900	51.440	49.880	51.130	51.130	1,539,009
2025-12-22	49.510	50.940	49.390	50.270	50.270	1,570,700
2025-12-19	49.200	50.000	49.010	49.370	49.370	1,075,000
2025-12-18	49.180	50.750	49.080	49.560	49.560	1,529,700
2025-12-17	48.800	49.300	47.580	49.180	49.180	1,413,400
2025-12-16	49.460	49.880	48.620	48.990	48.990	1,102,800
2025-12-15	49.500	50.620	49.410	49.880	49.880	806,000
2025-12-12	50.150	50.800	49.680	50.120	50.120	1,003,701
2025-12-11	50.800	51.150	49.700	49.870	49.870	983,700
2025-12-10	50.710	51.690	49.690	50.240	50.240	1,221,800
2025-12-09	50.500	50.800	50.060	50.710	50.710	1,013,800
2025-12-08	50.030	50.770	50.010	50.600	50.600	890,100
2025-12-05	49.410	50.250	48.720	50.110	50.110	861,700
2025-12-04	50.500	50.710	49.460	49.830	49.830	947,500
2025-12-03	51.750	51.750	50.590	50.730	50.730	1,169,600
2025-12-02	52.120	52.620	51.470	51.770	51.770	1,308,100
2025-12-01	51.100	53.850	50.900	52.800	52.800	2,303,046
2025-11-28	51.270	53.380	50.510	51.110	51.110	1,347,001
2025-11-27	50.090	51.480	50.090	51.270	51.270	1,402,300
2025-11-26	50.400	51.130	50.100	50.330	50.330	978,499
2025-11-25	50.680	51.660	50.500	50.620	50.620	1,186,800
2025-11-24	49.900	50.880	49.040	50.680	50.680	1,272,800
2025-11-21	50.600	52.550	49.700	49.700	49.700	1,762,200
2025-11-20	53.600	54.500	51.850	51.850	51.850	2,078,900
2025-11-19	52.610	54.540	52.430	54.200	54.200	2,288,028
2025-11-18	52.270	54.580	52.270	53.110	53.110	1,757,249
2025-11-17	53.000	53.160	51.670	52.270	52.270	855,400
2025-11-14	51.840	51.980	51.100	51.660	51.660	884,700
2025-11-13	51.780	52.040	51.310	51.870	51.870	907,040
2025-11-12	52.150	53.090	51.550	51.780	51.780	1,167,640
2025-11-11	53.280	54.450	52.500	52.750	52.750	1,081,500
2025-11-10	52.350	53.380	52.220	53.280	53.280	1,161,640
2025-11-07	53.300	53.650	52.260	52.310	52.310	1,446,100
2025-11-06	53.100	54.930	53.100	53.790	53.790	1,503,140
2025-11-05	52.440	53.380	52.120	53.080	53.080	1,230,000
2025-11-04	53.700	53.920	52.800	53.050	53.050	1,097,426
2025-11-03	53.530	53.900	52.610	53.900	53.900	1,509,679
2025-10-31	53.390	54.330	53.380	53.800	53.800	1,131,900
2025-10-30	54.990	54.990	53.330	53.330	53.330	1,726,400
2025-10-29	55.550	55.880	54.000	55.090	55.090	1,884,900
2025-10-28	55.060	56.060	54.910	55.380	55.380	1,733,700

← NewerPage 4 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.