Keystone Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	44.010	45.490	43.500	45.260	45.260	3,677,300
2024-10-29	45.000	45.980	44.220	44.280	44.280	3,671,002
2024-10-28	44.510	45.250	43.800	45.250	45.250	3,371,300
2024-10-25	45.450	45.970	44.680	45.510	45.510	3,076,700
2024-10-24	44.800	45.830	44.600	45.430	45.430	3,732,600
2024-10-23	44.880	45.840	44.380	44.800	44.800	4,162,800
2024-10-22	47.490	47.490	45.390	45.950	45.950	5,844,300
2024-10-21	48.070	50.320	47.000	47.620	47.620	11,595,100
2024-10-18	42.000	46.060	42.000	46.060	46.060	6,073,266
2024-10-17	41.780	42.880	41.370	41.870	41.870	2,615,000
2024-10-16	41.190	42.620	41.010	41.180	41.180	2,705,500
2024-10-15	41.520	44.130	41.390	41.800	41.800	4,057,900
2024-10-14	39.360	42.470	38.400	42.370	42.370	3,949,300
2024-10-11	41.030	41.380	38.520	39.100	39.100	2,658,200
2024-10-10	42.240	42.880	40.660	41.400	41.400	3,322,800
2024-10-09	46.000	46.000	42.100	42.100	42.100	5,148,100
2024-10-08	45.980	46.000	43.000	46.000	46.000	6,569,100
2024-09-30	39.890	42.030	38.600	41.820	41.820	6,160,800
2024-09-27	36.980	38.480	36.730	38.350	38.350	2,522,000
2024-09-26	35.830	36.520	35.640	36.520	36.520	2,493,500
2024-09-25	35.650	36.890	35.600	35.830	35.830	3,522,800
2024-09-24	34.900	35.980	34.530	35.950	35.950	3,479,500
2024-09-23	34.190	35.280	34.190	34.860	34.860	1,954,000
2024-09-20	34.680	35.070	34.430	34.780	34.780	2,056,400
2024-09-19	35.000	35.400	34.070	35.080	35.080	3,501,500
2024-09-18	36.440	36.930	34.180	34.980	34.980	3,373,700
2024-09-13	35.100	35.470	34.390	34.390	34.390	2,102,800
2024-09-12	36.690	36.780	35.340	35.400	35.400	2,615,100
2024-09-11	37.530	37.570	36.230	36.250	36.250	3,157,400
2024-09-10	37.130	38.170	36.400	37.830	37.830	3,636,900
2024-09-09	38.980	40.300	37.710	37.880	37.880	4,945,900
2024-09-06	37.300	40.500	37.300	38.600	38.600	6,970,980
2024-09-05	39.560	40.480	37.580	37.690	37.690	7,640,100
2024-09-04	43.460	46.180	41.030	41.750	41.750	8,372,700
2024-09-03	40.000	42.580	39.400	41.980	41.980	9,289,900
2024-09-02	38.000	40.480	37.810	40.480	40.480	3,921,900
2024-08-30	35.500	37.540	35.500	36.800	36.800	3,674,900
2024-08-29	33.260	35.460	33.120	34.890	34.890	2,067,900
2024-08-28	33.290	33.890	33.100	33.580	33.580	868,199
2024-08-27	34.540	34.840	33.200	33.260	33.260	1,379,499
2024-08-26	34.150	34.860	33.720	34.840	34.840	1,602,499
2024-08-23	33.500	34.140	33.000	33.850	33.850	1,041,400
2024-08-22	34.770	34.850	33.680	33.690	33.690	1,017,600
2024-08-21	34.610	35.090	34.300	34.740	34.740	685,000
2024-08-20	34.600	35.480	34.300	34.550	34.550	1,070,300
2024-08-19	35.860	35.860	34.820	34.870	34.870	1,411,100
2024-08-16	35.010	36.260	35.000	35.710	35.710	1,997,900
2024-08-15	35.260	35.900	35.000	35.020	35.020	1,425,200
2024-08-14	35.140	35.980	35.110	35.500	35.500	1,371,800
2024-08-13	34.610	35.870	34.610	35.500	35.500	1,620,700
2024-08-12	34.400	35.900	34.210	35.150	35.150	1,812,700
2024-08-09	35.070	35.350	34.420	34.520	34.520	1,317,100
2024-08-08	35.150	35.390	33.330	34.650	34.650	2,466,999
2024-08-07	37.400	37.400	35.780	35.810	35.810	2,266,900
2024-08-06	37.500	37.750	36.800	37.270	37.270	1,141,700
2024-08-05	38.060	38.660	36.600	36.940	36.940	2,458,600
2024-08-02	39.480	40.100	38.700	38.760	38.760	1,964,600
2024-08-01	40.450	40.800	39.850	40.130	40.130	3,117,500
2024-07-31	38.800	40.390	38.530	40.190	40.190	3,303,140
2024-07-30	38.970	39.500	38.300	39.250	39.250	2,573,891

← NewerPage 9 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.