Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	43.550	43.850	42.000	42.090	42.090	2,839,800
2025-01-22	43.180	44.230	42.860	43.540	43.540	2,889,800
2025-01-21	43.000	43.600	42.200	43.100	43.100	2,608,143
2025-01-20	42.800	43.670	42.300	42.900	42.900	4,013,405
2025-01-17	39.990	44.230	39.510	44.230	44.230	4,422,806
2025-01-16	39.650	40.830	39.580	40.210	40.210	1,467,800
2025-01-15	39.880	39.980	39.330	39.630	39.630	951,900
2025-01-14	38.630	39.960	38.630	39.870	39.870	1,467,900
2025-01-13	37.600	38.800	36.840	38.690	38.690	1,053,600
2025-01-10	39.320	39.960	37.900	37.900	37.900	1,014,900
2025-01-09	39.010	39.790	38.900	39.270	39.270	1,057,200
2025-01-08	39.500	39.590	38.180	38.890	38.890	1,117,800
2025-01-07	38.030	39.500	38.030	39.490	39.490	1,192,900
2025-01-06	38.610	38.610	37.110	38.270	38.270	1,123,700
2025-01-03	40.100	40.490	38.500	38.630	38.630	1,139,306
2025-01-02	40.790	41.400	39.420	39.900	39.900	1,227,200
2024-12-31	42.010	42.450	40.630	40.760	40.760	1,342,400
2024-12-30	42.850	42.890	41.250	42.230	42.230	942,599
2024-12-27	42.990	43.980	42.700	43.000	43.000	1,452,806
2024-12-26	41.930	43.390	41.930	42.880	42.880	1,299,500
2024-12-25	43.000	43.540	42.150	42.410	42.410	1,120,100
2024-12-24	42.990	44.560	41.660	43.440	43.440	1,704,200
2024-12-23	44.410	44.760	42.390	42.580	42.580	1,762,000
2024-12-20	43.770	45.360	43.480	44.800	44.800	1,775,542
2024-12-19	43.000	43.890	42.710	43.770	43.770	978,400
2024-12-18	43.170	43.920	42.210	43.460	43.460	1,545,900
2024-12-17	44.280	44.580	42.800	42.910	42.910	1,334,800
2024-12-16	45.550	45.550	43.990	44.280	44.280	1,587,600
2024-12-13	45.700	46.200	44.930	45.550	45.550	2,168,300
2024-12-12	46.100	46.200	45.000	45.700	45.700	1,974,743
2024-12-11	45.700	46.450	45.380	46.100	46.100	1,736,700
2024-12-10	46.520	46.730	45.580	45.650	45.650	2,593,000
2024-12-09	46.000	46.670	44.800	45.360	45.360	2,796,643
2024-12-06	46.800	47.010	45.790	46.340	46.340	2,420,400
2024-12-05	47.000	47.900	46.690	47.070	47.070	2,718,200
2024-12-04	49.000	50.880	47.000	48.180	48.180	3,253,500
2024-12-03	48.000	49.370	47.290	47.590	47.590	2,447,794
2024-12-02	47.960	47.960	46.800	47.700	47.700	2,318,500
2024-11-29	46.210	48.500	46.200	47.970	47.970	2,930,900
2024-11-28	47.040	47.500	46.100	46.430	46.430	2,242,600
2024-11-27	46.740	47.650	44.850	47.500	47.500	2,608,900
2024-11-26	48.490	48.880	47.000	47.500	47.500	2,141,100
2024-11-25	47.880	49.550	47.230	48.680	48.680	3,041,498
2024-11-22	51.100	51.850	46.890	47.230	47.230	4,866,498
2024-11-21	49.990	52.150	49.100	52.000	52.000	4,261,600
2024-11-20	47.970	50.860	47.130	50.500	50.500	4,517,700
2024-11-19	45.260	48.100	44.800	47.990	47.990	3,527,899
2024-11-18	47.040	47.490	44.500	44.650	44.650	2,440,400
2024-11-15	49.050	49.670	46.850	46.860	46.860	2,722,599
2024-11-14	50.300	51.490	49.000	49.050	49.050	2,839,000
2024-11-13	50.250	52.490	49.750	50.810	50.810	3,606,800
2024-11-12	52.000	53.800	51.000	51.450	51.450	5,818,800
2024-11-11	55.000	56.680	53.800	53.860	53.860	8,066,500
2024-11-08	51.000	55.720	51.000	53.600	53.600	9,138,100
2024-11-07	51.500	53.000	50.300	50.650	50.650	5,875,398
2024-11-06	51.890	52.000	49.810	50.200	50.200	5,175,900
2024-11-05	49.050	52.520	49.050	52.070	52.070	7,200,400
2024-11-04	49.990	51.560	46.460	49.690	49.690	5,792,100
2024-11-01	48.250	52.720	48.250	50.000	50.000	10,112,498
2024-10-31	45.270	49.500	44.300	47.930	47.930	6,415,400

← NewerPage 8 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.