Keystone Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 37.660 | 38.980 | 35.490 | 38.880 | 38.880 | 1,643,300 |
| 2026-10-22 | 38.700 | 39.510 | 38.240 | 38.270 | 38.270 | 1,047,140 |
| 2026-10-21 | 39.160 | 39.520 | 38.600 | 38.840 | 38.840 | 869,000 |
| 2026-10-20 | 38.030 | 39.240 | 37.510 | 38.750 | 38.750 | 960,800 |
| 2026-10-19 | 38.600 | 38.600 | 36.680 | 37.940 | 37.940 | 1,051,900 |
| 2026-10-16 | 39.230 | 39.560 | 38.140 | 38.400 | 38.400 | 903,900 |
| 2026-10-15 | 39.180 | 39.410 | 38.000 | 38.500 | 38.500 | 1,504,900 |
| 2026-10-14 | 41.320 | 41.690 | 40.040 | 40.040 | 40.040 | 1,167,800 |
| 2026-10-13 | 40.000 | 41.990 | 39.030 | 41.730 | 41.730 | 2,166,300 |
| 2026-10-12 | 41.680 | 44.980 | 40.810 | 41.850 | 41.850 | 2,200,842 |
| 2026-10-09 | 42.520 | 42.680 | 39.690 | 41.460 | 41.460 | 1,442,400 |
| 2026-10-08 | 44.180 | 44.960 | 42.000 | 42.350 | 42.350 | 1,060,349 |
| 2026-09-30 | 45.990 | 46.310 | 44.130 | 44.240 | 44.240 | 713,900 |
| 2026-09-29 | 44.760 | 46.100 | 44.220 | 45.600 | 45.600 | 883,900 |
| 2026-09-28 | 47.040 | 47.400 | 44.280 | 44.920 | 44.920 | 1,303,049 |
| 2026-09-24 | 48.690 | 48.830 | 47.140 | 47.140 | 47.140 | 1,075,500 |
| 2026-09-23 | 47.030 | 49.190 | 47.030 | 48.370 | 48.370 | 1,702,340 |
Page 1 of 1 · 17 trading days
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.