Keysino Separation Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.090	24.560	23.410	23.700	23.700	824,700
2026-07-21	24.310	24.880	22.330	24.210	24.210	1,409,400
2026-07-20	25.530	26.790	23.930	24.500	24.500	1,595,974
2026-07-17	28.650	29.480	25.610	25.650	25.650	1,214,800
2026-07-16	28.190	28.300	27.190	27.960	27.960	568,800
2026-07-15	27.500	28.470	26.840	27.760	27.760	816,100
2026-07-14	26.710	27.340	26.380	27.330	27.330	684,300
2026-07-13	27.830	28.330	26.740	26.980	26.980	778,900
2026-07-10	27.730	28.500	26.820	27.910	27.910	925,600
2026-07-09	27.620	27.730	26.700	27.160	27.160	752,500
2026-07-08	28.160	28.170	27.350	27.410	27.410	558,826
2026-07-07	28.410	28.970	27.620	28.160	28.160	958,100
2026-07-06	29.340	30.190	28.400	28.400	28.400	999,537
2026-07-03	29.140	30.490	28.500	29.650	29.650	1,648,900
2026-07-02	29.200	31.980	29.180	29.210	29.210	1,324,000
2026-07-01	27.690	29.980	27.690	29.160	29.160	1,303,500
2026-06-30	28.050	28.860	27.400	27.690	27.690	931,400
2026-06-29	29.030	29.310	27.330	28.060	28.060	858,900
2026-06-26	29.170	29.770	28.580	29.020	29.020	883,200
2026-06-25	30.690	31.490	29.240	29.500	29.500	931,100
2026-06-24	32.440	32.600	30.550	30.720	30.720	1,276,200
2026-06-23	31.660	33.490	30.590	32.540	32.540	1,754,032
2026-06-22	30.060	31.200	28.900	31.040	31.040	1,499,132
2026-06-18	29.630	30.400	29.180	29.750	29.750	864,300
2026-06-17	30.240	30.280	29.180	29.820	29.820	745,500
2026-06-16	29.580	30.470	28.950	29.990	29.990	744,000
2026-06-15	30.360	31.200	29.260	29.820	29.820	1,108,400
2026-06-12	29.990	30.640	29.640	30.220	30.220	1,039,900
2026-06-11	30.950	30.950	29.010	29.990	29.990	841,900
2026-06-10	30.400	31.660	29.920	30.740	30.740	1,100,861
2026-06-09	31.380	31.600	30.420	30.730	30.730	545,700
2026-06-08	30.890	31.840	30.250	31.030	30.830	1,008,400
2026-06-05	31.440	32.650	30.000	31.840	31.635	1,429,061
2026-06-04	31.970	32.940	31.200	31.440	31.237	813,900
2026-06-03	33.980	33.980	32.100	32.370	32.161	684,900
2026-06-02	33.890	34.750	32.350	32.740	32.529	1,030,600
2026-06-01	32.310	34.770	31.600	33.910	33.691	1,135,300
2026-05-29	34.680	34.700	32.230	32.310	32.102	899,600
2026-05-28	34.000	35.150	32.130	34.580	34.357	1,381,000
2026-05-27	34.390	37.370	33.900	34.450	34.228	1,799,300
2026-05-26	36.050	36.130	34.010	34.450	34.228	1,058,200
2026-05-25	37.100	37.440	35.310	36.030	35.798	1,390,800
2026-05-22	37.000	37.400	35.190	37.100	36.861	1,344,224
2026-05-21	38.380	39.750	36.900	37.000	36.762	1,941,900
2026-05-20	38.100	39.390	37.510	38.380	38.133	2,073,100
2026-05-19	37.000	39.490	37.000	38.190	37.944	2,314,800
2026-05-18	37.220	37.590	36.510	36.930	36.692	1,297,300
2026-05-15	37.980	38.300	36.330	37.590	37.348	2,579,600
2026-05-14	39.480	40.880	38.300	38.800	38.550	5,024,685
2026-05-13	37.640	37.640	37.640	37.640	37.397	0
2026-05-12	38.980	38.980	37.490	37.640	37.397	800,261
2026-05-11	38.500	39.500	37.500	39.110	38.858	1,078,900
2026-05-08	37.200	38.590	36.830	38.470	38.222	695,500
2026-05-07	36.440	37.540	35.830	37.400	37.159	849,538
2026-05-06	36.650	37.410	35.230	36.610	36.374	1,294,638
2026-04-30	37.070	38.070	36.000	36.650	36.414	639,900
2026-04-29	36.590	37.380	36.220	37.050	36.811	536,800
2026-04-28	36.630	36.800	35.630	36.720	36.483	584,900
2026-04-27	36.600	37.050	36.000	36.640	36.404	512,700
2026-04-24	36.200	36.770	35.700	36.590	36.354	696,600

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2000 CNY
2025-11-25	0.3900 CNY
2024-05-28	0.3600 CNY
2023-05-30	0.2300 CNY
2022-06-14	0.3300 CNY
2021-05-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.