Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.540	13.100	12.320	12.640	12.640	9,412,600
2026-07-21	13.820	14.000	12.380	12.600	12.600	18,061,008
2026-07-20	12.590	13.750	12.330	13.750	13.750	9,959,003
2026-07-17	13.600	13.760	12.330	12.500	12.500	8,645,783
2026-07-16	14.120	14.170	13.630	13.700	13.700	4,790,928
2026-07-15	13.630	14.360	13.300	14.090	14.090	9,025,600
2026-07-14	13.880	14.400	13.350	13.580	13.580	8,716,985
2026-07-13	14.440	14.500	13.600	13.630	13.630	8,054,721
2026-07-10	14.770	15.280	13.910	14.670	14.670	12,647,069
2026-07-09	13.930	14.600	13.360	14.480	14.480	16,579,482
2026-07-08	15.860	15.950	14.370	14.370	14.370	11,728,685
2026-07-07	17.500	17.730	15.970	15.970	15.970	12,407,541
2026-07-06	18.150	18.840	17.680	17.740	17.740	11,580,785
2026-07-03	19.000	19.760	18.420	18.500	18.500	15,111,158
2026-07-02	18.770	20.040	18.390	19.160	19.160	18,765,449
2026-07-01	17.870	19.760	17.730	18.610	18.610	17,789,609
2026-06-30	18.680	18.750	17.780	17.960	17.960	7,918,180
2026-06-29	18.090	18.850	17.780	18.550	18.550	8,848,720
2026-06-26	18.990	19.020	18.000	18.050	18.050	8,813,140
2026-06-25	19.010	19.410	18.850	19.080	19.080	7,728,633
2026-06-24	18.800	19.280	18.540	19.200	19.200	8,436,543
2026-06-23	19.200	19.630	18.850	18.970	18.970	8,660,985
2026-06-22	18.600	19.200	18.360	19.180	19.180	10,087,270
2026-06-18	18.330	18.880	18.250	18.780	18.780	7,104,273
2026-06-17	17.950	18.730	17.780	18.500	18.500	8,962,869
2026-06-16	17.400	18.720	17.000	18.140	18.140	11,500,011
2026-06-15	17.230	17.900	17.210	17.400	17.400	7,067,196
2026-06-12	17.010	17.420	16.650	17.320	17.320	7,664,330
2026-06-11	17.010	17.240	16.500	16.940	16.940	9,103,100
2026-06-10	17.440	17.750	16.840	17.300	17.300	12,355,837
2026-06-09	17.990	18.300	17.320	17.650	17.650	10,018,846
2026-06-08	18.500	18.700	17.230	17.360	17.360	15,386,402
2026-06-05	19.000	19.970	18.560	18.820	18.820	19,743,466
2026-06-04	17.490	19.320	17.400	19.320	19.320	14,381,756
2026-06-03	17.850	17.850	17.110	17.560	17.560	5,325,600
2026-06-02	17.820	17.870	17.080	17.560	17.560	5,823,873
2026-06-01	17.480	17.890	17.190	17.670	17.670	4,597,240
2026-05-29	18.070	18.240	17.200	17.460	17.460	8,788,829
2026-05-28	18.500	18.500	17.660	18.270	18.270	8,288,739
2026-05-27	18.800	19.180	18.300	18.420	18.420	8,506,712
2026-05-26	18.040	19.190	17.580	18.800	18.800	14,988,319
2026-05-25	18.650	18.910	18.000	18.000	17.860	6,777,900
2026-05-22	18.090	18.720	18.030	18.530	18.386	8,662,600
2026-05-21	18.280	18.850	18.020	18.220	18.078	12,746,281
2026-05-20	18.890	19.020	18.280	18.460	18.316	13,613,320
2026-05-19	19.100	19.700	18.910	19.070	18.922	15,330,392
2026-05-18	19.080	19.480	18.660	18.920	18.773	16,542,513
2026-05-15	18.410	19.680	18.410	19.300	19.150	32,850,947
2026-05-14	17.150	18.840	17.060	18.840	18.694	29,257,644
2026-05-13	17.070	17.410	16.850	17.130	16.997	6,630,593
2026-05-12	17.060	17.210	16.610	16.950	16.818	7,238,189
2026-05-11	16.660	17.400	16.540	17.160	17.027	11,426,089
2026-05-08	16.430	16.660	16.270	16.530	16.401	5,992,340
2026-05-07	16.470	16.700	16.370	16.500	16.372	6,038,629
2026-05-06	17.130	17.280	16.310	16.470	16.342	10,079,482
2026-04-30	16.860	17.050	16.510	16.900	16.769	6,164,625
2026-04-29	16.590	16.840	16.400	16.700	16.570	7,053,060
2026-04-28	16.550	16.670	16.110	16.440	16.312	9,644,218
2026-04-27	15.100	16.710	15.100	16.710	16.580	9,549,500
2026-04-24	15.250	15.350	14.920	15.190	15.072	4,687,310

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1400 CNY
2025-05-30	0.1000 CNY
2024-06-13	1.0000 CNY
2022-05-31	0.5120 CNY
2021-06-07	0.5000 CNY
2020-06-05	1.0000 CNY

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