Keysino Separation Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.800 | 27.180 | 25.830 | 25.830 | 25.830 | 942,700 |
| 2026-10-21 | 27.440 | 27.570 | 26.610 | 26.730 | 26.730 | 1,202,353 |
| 2026-10-20 | 27.440 | 27.770 | 26.570 | 27.030 | 27.030 | 1,158,527 |
| 2026-10-19 | 27.440 | 27.930 | 26.110 | 27.050 | 27.050 | 1,053,874 |
| 2026-10-16 | 27.440 | 28.590 | 27.440 | 27.700 | 27.700 | 949,974 |
| 2026-10-15 | 26.800 | 27.730 | 26.460 | 26.900 | 26.900 | 1,306,553 |
| 2026-10-14 | 29.120 | 29.490 | 27.490 | 27.640 | 27.640 | 943,200 |
| 2026-10-13 | 28.200 | 29.450 | 27.680 | 29.110 | 29.110 | 1,457,200 |
| 2026-10-12 | 30.170 | 30.180 | 28.660 | 28.700 | 28.700 | 1,153,809 |
| 2026-10-09 | 30.430 | 30.430 | 24.370 | 29.710 | 29.710 | 1,132,547 |
| 2026-10-08 | 30.580 | 30.870 | 29.900 | 30.310 | 30.310 | 815,200 |
| 2026-09-30 | 30.670 | 31.040 | 30.080 | 30.310 | 30.310 | 484,847 |
| 2026-09-29 | 29.800 | 30.770 | 29.690 | 30.640 | 30.640 | 683,300 |
| 2026-09-28 | 30.190 | 30.190 | 29.060 | 29.500 | 29.500 | 747,400 |
| 2026-09-24 | 30.150 | 30.570 | 29.800 | 30.190 | 30.190 | 547,800 |
| 2026-09-23 | 30.180 | 30.410 | 29.760 | 30.390 | 30.390 | 513,800 |
| 2026-09-22 | 29.820 | 30.240 | 29.380 | 30.060 | 30.060 | 740,000 |
Page 1 of 1 · 17 trading days
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.