Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	46.290	47.800	46.110	47.550	47.550	3,074,539
2025-07-24	45.020	46.900	45.020	46.420	46.420	2,207,300
2025-07-23	46.000	46.980	45.000	45.260	45.260	1,958,300
2025-07-22	45.860	47.410	45.600	46.210	46.210	2,320,990
2025-07-21	46.110	46.400	45.710	46.020	46.020	1,366,086
2025-07-18	45.780	46.400	45.330	46.380	46.380	1,671,302
2025-07-17	45.130	45.710	44.860	45.690	45.690	1,118,448
2025-07-16	44.530	45.350	44.490	45.060	45.060	1,184,899
2025-07-15	45.360	45.730	44.370	44.530	44.530	2,250,168
2025-07-14	46.010	46.010	45.500	45.830	45.830	939,000
2025-07-11	45.700	46.030	45.200	45.920	45.920	1,181,700
2025-07-10	45.800	46.160	45.490	45.700	45.700	982,515
2025-07-09	46.630	46.950	45.700	45.890	45.890	1,672,000
2025-07-08	46.730	46.990	46.310	46.560	46.560	1,434,800
2025-07-07	46.290	46.740	46.130	46.410	46.410	977,300
2025-07-04	47.050	47.060	46.230	46.340	46.340	1,740,742
2025-07-03	47.290	47.600	46.830	47.200	47.200	1,466,858
2025-07-02	47.500	47.730	46.800	47.250	47.250	2,186,000
2025-07-01	48.200	49.180	47.570	47.970	47.970	3,269,763
2025-06-30	47.960	48.990	47.630	48.250	48.250	3,739,411
2025-06-27	48.000	48.060	46.830	46.990	46.990	2,554,600
2025-06-26	47.030	47.760	46.540	46.780	46.780	2,185,600
2025-06-25	47.000	47.280	46.260	47.230	47.230	2,472,800
2025-06-24	46.210	47.640	45.900	46.950	46.950	2,894,200
2025-06-23	44.180	48.000	44.060	46.210	46.210	3,827,500
2025-06-20	44.450	46.110	44.350	45.030	45.030	2,913,400
2025-06-19	45.150	45.670	44.200	44.440	44.440	1,751,500
2025-06-18	44.550	45.050	44.010	44.860	44.860	1,024,600
2025-06-17	44.770	45.240	44.370	44.560	44.560	886,454
2025-06-16	44.060	45.290	44.060	44.900	44.900	964,900
2025-06-13	44.880	45.590	44.030	44.300	44.300	1,398,761
2025-06-12	45.380	45.840	45.130	45.270	45.270	1,351,100
2025-06-11	45.800	46.280	45.540	45.720	45.720	1,285,400
2025-06-10	47.300	47.300	45.350	45.890	45.890	2,429,500
2025-06-09	46.510	47.380	46.300	47.180	47.180	1,659,700
2025-06-06	46.500	47.170	46.100	46.540	46.540	1,392,900
2025-06-05	46.120	46.540	45.350	46.480	46.480	1,527,300
2025-06-04	45.800	46.640	45.790	45.950	45.950	1,522,000
2025-06-03	45.000	46.070	44.730	45.800	45.800	1,781,800
2025-05-30	47.250	47.250	45.330	45.400	45.400	2,511,500
2025-05-29	46.520	47.800	46.310	47.490	47.490	2,483,300
2025-05-28	48.070	48.070	46.520	46.700	46.700	2,367,600
2025-05-27	48.660	49.320	47.310	47.850	47.850	2,213,400
2025-05-26	48.090	50.700	47.860	48.390	48.390	3,843,563
2025-05-23	47.100	48.160	46.620	46.730	46.730	2,495,700
2025-05-22	47.860	48.900	47.500	47.770	47.770	2,755,900
2025-05-21	48.700	50.000	47.500	48.430	48.430	3,796,900
2025-05-20	48.800	49.400	48.000	49.090	49.090	2,604,600
2025-05-19	49.580	49.990	48.230	48.840	48.840	3,328,997
2025-05-16	46.470	49.990	46.400	48.880	48.880	6,461,232
2025-05-15	47.000	47.970	46.330	46.800	46.800	6,106,215
2025-05-14	52.010	52.010	48.030	48.250	48.250	10,026,676
2025-05-13	47.940	48.100	47.070	47.280	47.280	1,861,000
2025-05-12	47.900	48.360	47.150	47.750	47.750	2,430,200
2025-05-09	48.350	48.750	47.250	47.380	47.380	2,534,800
2025-05-08	48.220	49.830	48.000	48.530	48.530	3,581,400
2025-05-07	49.440	50.500	47.860	48.500	48.500	6,237,061
2025-05-06	47.500	49.000	47.020	48.580	48.580	6,911,639
2025-04-30	43.650	46.960	43.650	46.960	46.960	3,914,400
2025-04-29	42.640	43.440	42.220	42.690	42.690	1,837,300

← NewerPage 6 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.