Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	43.760	43.820	42.630	43.180	43.180	1,917,455
2025-04-25	43.200	44.270	42.700	43.760	43.760	2,493,646
2025-04-24	44.510	44.700	42.860	42.960	42.960	3,719,500
2025-04-23	45.790	46.230	44.640	44.920	44.920	4,857,900
2025-04-22	44.600	47.450	43.570	46.350	46.350	6,337,461
2025-04-21	44.500	46.430	44.500	45.430	45.430	2,943,734
2025-04-18	45.660	45.990	44.800	44.960	44.960	2,156,200
2025-04-17	43.980	46.730	43.980	45.620	45.620	3,636,866
2025-04-16	45.990	46.360	43.690	44.320	44.320	3,544,566
2025-04-15	46.580	47.230	45.620	46.100	46.100	3,018,000
2025-04-14	47.190	48.050	46.560	46.880	46.880	4,628,700
2025-04-11	44.990	48.070	44.000	47.070	47.070	5,943,800
2025-04-10	44.490	47.350	44.490	45.000	45.000	6,535,617
2025-04-09	42.480	45.450	39.910	44.500	44.500	7,283,217
2025-04-08	45.000	45.500	43.040	44.340	44.340	6,927,717
2025-04-07	43.840	48.700	43.840	43.840	43.840	7,971,700
2025-04-03	52.870	53.000	48.040	48.710	48.710	9,767,815
2025-04-02	56.980	59.000	52.470	53.010	53.010	9,286,554
2025-04-01	52.270	62.990	52.270	57.620	57.620	13,039,769
2025-03-31	58.090	59.730	55.380	58.080	58.080	15,118,305
2025-03-28	54.300	54.300	52.300	54.300	54.300	6,533,254
2025-03-27	44.730	49.360	43.790	49.360	49.360	5,138,915
2025-03-26	44.000	46.200	43.510	44.870	44.870	1,880,800
2025-03-25	43.090	45.890	43.090	44.200	44.200	2,322,000
2025-03-24	44.850	44.980	42.400	43.350	43.350	1,931,200
2025-03-21	46.500	46.600	44.460	44.880	44.880	3,151,600
2025-03-20	49.770	49.790	46.470	46.550	46.550	5,113,900
2025-03-19	46.500	48.680	45.660	48.080	48.080	4,038,886
2025-03-18	46.820	46.990	45.950	46.440	46.440	2,042,600
2025-03-17	44.810	46.900	44.510	46.420	46.420	4,430,000
2025-03-14	43.730	44.360	42.930	44.180	44.180	1,290,400
2025-03-13	44.760	44.780	43.440	43.730	43.730	1,563,700
2025-03-12	44.260	45.490	44.050	44.760	44.760	1,628,800
2025-03-11	43.600	44.270	43.530	44.210	44.210	1,085,706
2025-03-10	44.330	44.960	44.010	44.460	44.460	1,074,100
2025-03-07	45.180	45.180	43.930	44.210	44.210	1,560,798
2025-03-06	45.220	45.680	45.040	45.190	45.190	1,845,200
2025-03-05	45.000	45.800	44.590	45.290	45.290	1,452,800
2025-03-04	43.520	45.330	43.520	45.240	45.240	1,956,100
2025-03-03	43.700	44.830	42.550	43.960	43.960	1,591,000
2025-02-28	45.130	45.440	43.210	43.300	43.300	1,881,200
2025-02-27	45.860	46.290	44.600	45.440	45.440	2,021,800
2025-02-26	45.800	46.180	45.200	45.850	45.850	2,772,400
2025-02-25	43.600	47.310	43.330	45.990	45.990	4,774,100
2025-02-24	44.560	44.880	43.810	44.240	44.240	1,826,337
2025-02-21	44.200	44.670	43.510	44.530	44.530	2,590,400
2025-02-20	43.260	44.300	43.260	43.970	43.970	1,998,300
2025-02-19	41.530	43.930	41.310	43.620	43.620	2,842,537
2025-02-18	42.880	43.650	41.800	42.030	42.030	1,961,100
2025-02-17	42.450	43.290	42.430	42.930	42.930	1,016,800
2025-02-14	42.700	42.790	42.180	42.400	42.400	1,035,200
2025-02-13	43.130	43.560	42.620	42.670	42.670	1,352,000
2025-02-12	43.100	43.700	43.000	43.550	43.550	1,708,900
2025-02-11	43.330	44.230	43.100	43.150	43.150	1,587,900
2025-02-10	43.100	44.200	43.010	43.720	43.720	2,284,400
2025-02-07	42.990	43.590	42.480	43.150	43.150	2,138,400
2025-02-06	41.510	43.170	41.510	42.990	42.990	1,834,200
2025-02-05	41.880	42.180	41.360	41.920	41.920	1,062,900
2025-01-27	42.220	42.310	40.810	41.300	41.300	1,210,700
2025-01-24	42.000	42.700	41.690	42.230	42.230	1,646,800

← NewerPage 7 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.