Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.420	56.000	54.830	55.460	55.460	2,009,700
2025-10-24	54.080	55.080	54.080	54.710	54.710	1,539,400
2025-10-23	55.110	55.520	53.410	54.040	54.040	2,075,600
2025-10-22	55.640	56.200	54.990	55.660	55.660	1,471,172
2025-10-21	55.690	56.340	55.130	55.990	55.990	2,034,925
2025-10-20	55.670	56.440	54.830	55.800	55.800	2,246,826
2025-10-17	57.670	58.320	54.810	55.210	55.210	3,102,000
2025-10-16	58.990	59.980	58.030	58.150	58.150	3,376,200
2025-10-15	62.130	62.500	59.170	60.540	60.540	6,276,539
2025-10-14	66.000	66.370	61.250	64.000	64.000	10,671,626
2025-10-13	58.970	65.640	58.000	65.640	65.640	10,509,525
2025-10-10	58.510	60.800	57.120	59.670	59.670	4,887,340
2025-10-09	60.930	60.930	58.800	58.800	58.800	4,981,600
2025-09-30	59.990	63.060	57.910	62.150	62.150	8,050,092
2025-09-29	54.150	59.620	53.750	59.620	59.620	4,494,600
2025-09-26	56.080	56.400	54.200	54.200	54.200	2,631,200
2025-09-25	57.500	57.870	56.300	56.480	56.480	3,697,200
2025-09-24	55.420	59.030	55.420	57.970	57.970	5,828,540
2025-09-23	56.150	56.300	53.540	56.010	56.010	3,363,940
2025-09-22	56.000	56.600	55.000	56.140	56.140	3,220,300
2025-09-19	54.950	57.000	54.950	55.920	55.920	3,878,792
2025-09-18	55.430	57.560	54.480	55.030	55.030	4,909,740
2025-09-17	56.720	58.710	55.000	55.840	55.840	5,472,700
2025-09-16	53.260	54.530	53.060	54.420	54.420	2,069,915
2025-09-15	54.300	55.130	53.570	53.600	53.600	2,147,000
2025-09-12	55.000	55.000	53.950	54.240	54.240	2,539,215
2025-09-11	53.870	54.780	52.890	54.740	54.740	2,436,200
2025-09-10	53.080	54.910	52.740	53.720	53.720	3,051,026
2025-09-09	54.950	54.950	52.700	52.940	52.940	2,551,500
2025-09-08	54.600	55.540	53.900	55.150	55.150	2,343,400
2025-09-05	53.500	55.000	51.870	54.860	54.860	2,877,932
2025-09-04	55.510	56.870	51.750	53.490	53.490	4,592,892
2025-09-03	56.120	58.800	54.380	57.500	57.500	5,358,005
2025-09-02	58.000	58.900	55.010	56.120	56.120	4,411,242
2025-09-01	56.470	57.140	55.580	56.240	56.240	2,927,400
2025-08-29	56.490	56.630	55.320	55.590	55.590	3,108,100
2025-08-28	54.910	57.500	54.910	57.280	57.280	4,765,800
2025-08-27	55.840	58.240	54.730	55.250	55.250	5,310,900
2025-08-26	56.290	56.650	55.550	55.840	55.840	3,285,522
2025-08-25	56.730	57.410	55.900	56.530	56.530	4,693,848
2025-08-22	55.090	57.660	54.910	56.820	56.820	5,540,271
2025-08-21	56.070	56.490	54.650	55.010	55.010	4,702,000
2025-08-20	56.000	57.430	54.000	57.040	57.040	5,974,823
2025-08-19	59.510	61.640	57.100	57.190	57.190	10,685,250
2025-08-18	69.370	69.370	63.010	63.440	63.440	14,413,906
2025-08-15	63.070	63.070	63.070	63.070	63.070	4,206,777
2025-08-14	57.000	57.340	57.000	57.340	57.340	2,636,440
2025-08-13	51.910	53.200	51.250	52.130	52.130	3,830,661
2025-08-12	51.880	52.300	51.200	51.920	51.920	2,998,600
2025-08-11	50.240	54.350	50.010	51.980	51.980	5,002,600
2025-08-08	50.960	51.880	49.660	50.300	50.300	4,576,399
2025-08-07	49.500	53.200	49.400	52.470	52.470	6,350,120
2025-08-06	48.580	49.880	48.580	49.500	49.500	2,950,099
2025-08-05	48.370	50.300	48.110	49.140	49.140	3,058,171
2025-08-04	47.230	49.270	47.120	48.370	48.370	1,872,271
2025-08-01	47.330	47.960	47.270	47.740	47.740	1,375,000
2025-07-31	48.100	49.420	47.380	47.400	47.400	2,413,800
2025-07-30	49.550	49.560	47.840	48.290	48.290	2,993,548
2025-07-29	47.810	50.480	47.810	49.540	49.540	4,513,771
2025-07-28	47.520	49.500	46.850	48.400	48.400	3,709,200

← NewerPage 5 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.