Keeson Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.640	11.740	11.170	11.180	11.180	4,265,100
2026-10-21	11.800	12.190	11.560	11.580	11.580	4,175,100
2026-10-20	11.250	11.810	11.170	11.780	11.780	4,643,663
2026-10-19	11.130	11.390	10.870	11.280	11.280	4,663,700
2026-10-16	11.170	11.500	11.120	11.160	11.160	4,897,600
2026-10-15	11.240	11.670	11.000	11.120	11.120	6,680,912
2026-10-14	12.070	12.090	11.460	11.480	11.480	5,207,128
2026-10-13	12.450	12.450	11.880	12.120	12.120	5,990,140
2026-10-12	12.720	12.870	12.500	12.570	12.570	3,289,659
2026-10-09	12.960	13.000	12.320	12.740	12.740	5,125,900
2026-10-08	13.130	13.630	12.880	12.960	12.960	8,143,300
2026-09-30	13.300	13.690	12.890	13.070	13.070	7,255,401
2026-09-29	13.080	13.210	12.950	13.180	13.180	4,772,092
2026-09-28	13.710	13.810	12.650	13.080	13.080	8,362,175
2026-09-24	13.630	13.980	13.560	13.710	13.710	4,717,000
2026-09-23	13.910	13.940	13.680	13.730	13.730	3,655,400
2026-09-22	13.730	14.030	13.670	13.910	13.910	5,252,303
2026-09-21	13.750	14.000	13.550	13.650	13.650	5,605,470
2026-09-18	13.680	13.890	13.580	13.710	13.710	3,930,599
2026-09-17	13.380	13.710	13.380	13.480	13.480	3,440,485
2026-09-16	13.350	13.600	13.270	13.540	13.540	4,128,300
2026-09-15	13.700	13.810	13.250	13.450	13.450	3,376,500
2026-09-14	13.160	13.800	13.050	13.610	13.610	5,262,000
2026-09-11	13.350	13.590	13.130	13.380	13.380	4,080,800
2026-09-10	14.070	14.160	13.560	13.690	13.690	4,440,876
2026-09-09	14.270	14.340	14.050	14.260	14.260	3,268,376
2026-09-08	14.260	14.610	14.200	14.270	14.270	2,861,902
2026-09-07	14.130	14.400	14.000	14.260	14.260	3,647,355
2026-09-04	14.280	14.560	14.060	14.160	14.160	4,600,400
2026-09-03	14.770	14.770	13.990	14.240	14.240	4,721,600
2026-09-02	14.540	14.920	14.290	14.660	14.660	5,687,000
2026-09-01	14.650	14.750	14.480	14.590	14.590	5,116,776
2026-08-31	14.540	14.840	14.300	14.760	14.760	6,090,324
2026-08-28	14.580	14.800	14.470	14.590	14.590	6,509,116
2026-08-27	14.990	15.000	14.370	14.690	14.690	6,633,553
2026-08-26	15.180	15.390	14.920	14.930	14.930	4,717,621
2026-08-25	14.900	15.320	14.730	15.170	15.170	5,018,208
2026-08-24	15.330	15.420	14.860	14.960	14.960	4,768,184
2026-08-21	15.250	15.500	15.060	15.260	15.260	4,502,484
2026-08-20	15.160	15.850	15.040	15.360	15.360	4,972,900
2026-08-19	15.810	15.850	14.960	15.000	15.000	6,919,820
2026-08-18	15.700	15.930	15.580	15.880	15.880	5,217,023
2026-08-17	15.570	15.820	15.300	15.700	15.700	4,487,876
2026-08-14	15.540	15.550	15.110	15.550	15.550	5,267,792
2026-08-13	15.750	16.170	15.510	15.510	15.510	6,202,453
2026-08-12	15.410	15.880	15.310	15.750	15.750	4,728,392
2026-08-11	15.580	15.810	15.280	15.560	15.560	7,045,502
2026-08-10	15.590	15.840	14.960	15.410	15.410	8,358,442
2026-08-07	15.070	15.260	14.880	15.100	15.100	6,435,016
2026-08-06	15.180	15.460	14.880	15.150	15.150	6,806,466
2026-08-05	14.930	15.390	14.600	15.180	15.180	10,435,952
2026-08-04	14.660	15.090	14.290	15.000	15.000	15,185,497
2026-08-03	13.100	14.500	13.000	14.500	14.500	11,626,468
2026-07-31	12.780	13.480	12.780	13.180	13.180	9,985,210
2026-07-30	13.020	13.090	12.550	12.700	12.700	7,708,900
2026-07-29	13.570	13.700	12.600	13.080	13.080	11,651,524
2026-07-28	13.500	13.960	13.400	13.640	13.640	10,827,060
2026-07-27	12.510	13.780	12.470	13.780	13.780	10,470,655
2026-07-24	12.830	13.290	12.470	12.530	12.530	5,327,700
2026-07-23	12.760	13.020	12.370	12.910	12.910	6,975,610

Page 1 of 2 · 61 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.