Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.500	18.560	18.110	18.240	18.098	3,968,448
2026-01-19	18.240	18.710	18.100	18.530	18.386	6,155,464
2026-01-16	17.870	18.360	17.640	18.240	18.098	6,873,669
2026-01-15	18.400	18.490	17.420	17.860	17.721	14,150,410
2026-01-14	18.730	18.940	18.110	18.660	18.515	11,655,846
2026-01-13	19.270	19.380	18.670	18.760	18.614	10,224,160
2026-01-12	19.340	19.400	19.050	19.250	19.100	10,713,111
2026-01-09	19.250	19.630	19.100	19.420	19.269	11,248,078
2026-01-08	19.270	19.950	19.060	19.460	19.309	14,251,285
2026-01-07	19.820	19.930	19.160	19.220	19.071	20,525,749
2026-01-06	20.600	21.210	20.000	20.270	20.112	33,486,736
2026-01-05	19.980	20.960	19.600	20.600	20.440	37,261,066
2025-12-31	19.490	19.600	18.750	19.050	18.902	6,880,656
2025-12-30	20.050	20.050	19.440	19.600	19.448	6,528,484
2025-12-29	19.890	20.400	19.630	20.030	19.874	8,375,301
2025-12-26	20.130	20.200	19.800	19.910	19.755	5,342,245
2025-12-25	20.400	20.400	19.900	20.070	19.914	6,757,008
2025-12-24	19.660	20.600	19.210	20.340	20.182	15,747,099
2025-12-23	18.940	19.520	18.080	19.410	19.259	12,689,931
2025-12-22	18.990	19.380	18.740	18.980	18.832	8,942,221
2025-12-19	19.240	19.420	18.850	19.070	18.922	7,407,094
2025-12-18	19.480	19.980	19.230	19.390	19.239	8,037,419
2025-12-17	19.540	19.830	18.730	19.480	19.329	9,534,593
2025-12-16	19.770	20.180	19.470	19.560	19.408	9,281,354
2025-12-15	20.770	21.340	19.670	19.960	19.805	17,665,571
2025-12-12	19.460	20.990	19.300	20.990	20.827	21,403,141
2025-12-11	19.800	19.800	19.030	19.080	18.932	4,525,300
2025-12-10	19.540	19.680	18.960	19.630	19.477	4,869,138
2025-12-09	20.050	20.240	19.430	19.580	19.428	8,190,940
2025-12-08	19.100	20.290	18.730	19.920	19.765	14,291,796
2025-12-05	18.920	19.450	18.900	19.000	18.852	7,162,421
2025-12-04	18.850	19.390	18.850	19.000	18.852	4,841,496
2025-12-03	20.220	20.490	18.860	19.040	18.892	11,224,766
2025-12-02	19.410	20.260	19.210	20.090	19.934	10,571,898
2025-12-01	18.950	19.370	18.810	19.350	19.200	7,563,894
2025-11-28	18.940	19.170	18.600	18.950	18.803	7,146,793
2025-11-27	19.350	19.780	18.910	18.980	18.832	8,257,769
2025-11-26	18.910	19.300	18.780	18.950	18.803	4,847,539
2025-11-25	19.040	19.500	18.970	19.020	18.872	5,521,765
2025-11-24	18.900	19.280	18.820	19.030	18.882	4,572,908
2025-11-21	19.890	19.990	18.710	18.900	18.753	8,149,071
2025-11-20	20.420	20.420	19.660	19.990	19.835	6,664,436
2025-11-19	20.570	20.700	19.900	19.950	19.795	7,761,571
2025-11-18	20.630	20.840	20.290	20.530	20.370	7,309,454
2025-11-17	21.370	21.550	20.440	20.620	20.460	10,603,750
2025-11-14	20.680	21.910	20.310	21.440	21.273	12,894,376
2025-11-13	21.000	21.800	20.490	20.870	20.708	12,971,042
2025-11-12	20.980	21.380	20.580	21.260	21.095	11,117,991
2025-11-11	20.170	21.130	19.880	20.730	20.569	13,161,242
2025-11-10	20.270	20.980	19.920	20.070	19.914	11,733,832
2025-11-07	19.620	20.440	19.570	19.870	19.716	12,730,546
2025-11-06	19.660	19.900	19.350	19.760	19.606	11,185,062
2025-11-05	18.630	20.000	18.620	19.680	19.527	19,940,966
2025-11-04	18.640	18.970	18.380	18.760	18.614	12,370,258
2025-11-03	17.930	18.730	17.700	18.640	18.495	18,247,222
2025-10-31	16.900	17.900	16.900	17.680	17.543	10,608,432
2025-10-30	17.590	17.690	16.850	16.890	16.759	8,892,600
2025-10-29	17.200	17.980	17.000	17.640	17.503	10,103,510
2025-10-28	17.090	17.400	16.810	17.080	16.947	10,095,846
2025-10-27	16.850	17.290	16.850	17.020	16.888	7,553,260

← NewerPage 4 of 5 · 243 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.