Keystone Technology Co.,Ltd. (605588.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 41.50 | 42.08 | 39.00 | 42.06 | 42.06 | 3,079,951 |
| 26 Jun 2024 | 0.072 Dividend | |||||
| 25 Jun 2024 | 42.51 | 43.89 | 41.64 | 42.00 | 41.93 | 3,045,600 |
| 24 Jun 2024 | 43.50 | 44.82 | 42.30 | 42.92 | 42.85 | 4,116,699 |
| 21 Jun 2024 | 43.40 | 45.05 | 41.47 | 44.90 | 44.82 | 5,149,900 |
| 20 Jun 2024 | 46.00 | 47.40 | 43.16 | 43.80 | 43.72 | 7,099,100 |
| 19 Jun 2024 | 44.35 | 49.28 | 44.05 | 47.72 | 47.64 | 10,498,268 |
| 18 Jun 2024 | 42.95 | 45.80 | 42.22 | 44.80 | 44.72 | 6,219,368 |
| 17 Jun 2024 | 43.37 | 43.50 | 42.73 | 42.97 | 42.90 | 3,597,532 |
| 14 Jun 2024 | 41.80 | 43.38 | 41.38 | 43.38 | 43.31 | 4,138,732 |
| 13 Jun 2024 | 43.00 | 43.65 | 42.18 | 42.49 | 42.42 | 5,277,600 |
| 12 Jun 2024 | 40.60 | 43.47 | 40.50 | 43.10 | 43.03 | 5,908,300 |
| 11 Jun 2024 | 39.39 | 41.28 | 38.39 | 41.25 | 41.18 | 3,905,700 |
| 07 Jun 2024 | 38.70 | 42.00 | 37.50 | 39.66 | 39.59 | 3,756,800 |
| 06 Jun 2024 | 42.02 | 42.02 | 38.30 | 38.45 | 38.38 | 4,328,400 |
| 05 Jun 2024 | 41.00 | 42.28 | 40.68 | 41.33 | 41.26 | 3,397,600 |
| 04 Jun 2024 | 42.87 | 43.59 | 40.80 | 41.90 | 41.83 | 4,843,774 |
| 03 Jun 2024 | 42.00 | 43.66 | 41.60 | 42.69 | 42.62 | 5,222,374 |
| 31 May 2024 | 42.96 | 45.25 | 42.66 | 43.61 | 43.54 | 9,148,900 |
| 30 May 2024 | 40.20 | 43.09 | 40.20 | 43.09 | 43.02 | 6,901,700 |
| 29 May 2024 | 39.23 | 40.19 | 38.46 | 39.17 | 39.10 | 2,049,500 |
| 28 May 2024 | 39.38 | 40.80 | 38.88 | 39.65 | 39.58 | 3,308,800 |
| 27 May 2024 | 37.60 | 39.45 | 36.40 | 39.40 | 39.33 | 2,930,100 |
| 24 May 2024 | 38.80 | 38.98 | 37.60 | 37.69 | 37.63 | 1,143,300 |
| 23 May 2024 | 39.77 | 39.77 | 38.70 | 38.80 | 38.73 | 1,460,100 |
| 22 May 2024 | 38.90 | 39.60 | 38.78 | 39.48 | 39.41 | 1,678,100 |
| 21 May 2024 | 39.01 | 39.45 | 38.58 | 39.27 | 39.20 | 1,538,500 |
| 20 May 2024 | 38.67 | 39.30 | 38.43 | 39.07 | 39.00 | 1,304,400 |
| 17 May 2024 | 37.82 | 38.75 | 37.39 | 38.71 | 38.64 | 1,492,100 |
| 16 May 2024 | 38.00 | 38.30 | 37.43 | 37.89 | 37.83 | 1,161,700 |
| 15 May 2024 | 38.30 | 39.33 | 37.68 | 37.86 | 37.80 | 1,492,400 |
| 14 May 2024 | 37.61 | 38.88 | 37.57 | 38.31 | 38.24 | 1,524,400 |
| 13 May 2024 | 38.33 | 38.33 | 37.10 | 37.25 | 37.19 | 1,195,100 |
| 10 May 2024 | 39.95 | 39.95 | 38.33 | 38.50 | 38.43 | 1,560,700 |
| 09 May 2024 | 39.77 | 40.16 | 39.40 | 39.87 | 39.80 | 1,257,300 |
| 08 May 2024 | 39.97 | 40.00 | 39.01 | 39.40 | 39.33 | 1,228,800 |
| 07 May 2024 | 40.25 | 40.50 | 39.58 | 39.86 | 39.79 | 1,386,000 |
| 06 May 2024 | 40.52 | 41.00 | 39.92 | 40.26 | 40.19 | 1,585,700 |
| 30 Apr 2024 | 40.64 | 41.31 | 39.41 | 39.78 | 39.71 | 1,931,100 |
| 29 Apr 2024 | 39.36 | 40.73 | 39.28 | 40.68 | 40.61 | 1,960,400 |
| 26 Apr 2024 | 38.50 | 39.62 | 37.88 | 39.35 | 39.28 | 2,396,400 |
| 25 Apr 2024 | 37.88 | 39.19 | 37.20 | 38.30 | 38.23 | 2,163,000 |
| 24 Apr 2024 | 36.70 | 38.02 | 36.70 | 38.02 | 37.95 | 2,039,000 |
| 23 Apr 2024 | 36.36 | 36.99 | 36.35 | 36.70 | 36.64 | 1,645,700 |
| 22 Apr 2024 | 37.00 | 37.09 | 35.62 | 36.10 | 36.04 | 2,069,500 |
| 19 Apr 2024 | 38.00 | 38.80 | 37.01 | 37.77 | 37.71 | 2,884,600 |
| 18 Apr 2024 | 40.08 | 40.50 | 38.00 | 38.93 | 38.86 | 3,026,600 |
| 17 Apr 2024 | 37.51 | 40.68 | 37.51 | 40.10 | 40.03 | 3,118,000 |
| 16 Apr 2024 | 41.59 | 41.60 | 37.50 | 37.50 | 37.44 | 3,699,800 |
| 15 Apr 2024 | 45.00 | 45.20 | 41.50 | 41.67 | 41.60 | 4,070,400 |
| 12 Apr 2024 | 49.01 | 49.68 | 44.59 | 45.89 | 45.81 | 5,448,400 |
| 11 Apr 2024 | 48.00 | 51.37 | 48.00 | 49.53 | 49.45 | 5,097,586 |
| 10 Apr 2024 | 48.38 | 50.23 | 47.58 | 49.40 | 49.32 | 4,757,800 |
| 09 Apr 2024 | 49.03 | 49.35 | 47.80 | 49.18 | 49.10 | 5,451,586 |
| 08 Apr 2024 | 49.70 | 53.39 | 47.60 | 50.49 | 50.40 | 9,822,286 |
| 03 Apr 2024 | 45.13 | 50.46 | 44.10 | 50.46 | 50.37 | 8,162,012 |
| 02 Apr 2024 | 46.30 | 47.47 | 44.90 | 45.87 | 45.79 | 4,263,622 |
| 01 Apr 2024 | 46.04 | 47.88 | 46.04 | 46.98 | 46.90 | 6,475,866 |
| 29 Mar 2024 | 42.14 | 42.80 | 41.00 | 45.39 | 45.31 | 2,628,366 |
| 28 Mar 2024 | 41.00 | 44.46 | 40.50 | 43.10 | 43.03 | 6,775,866 |
| 27 Mar 2024 | 45.37 | 46.50 | 44.47 | 44.47 | 44.39 | 4,441,900 |
| 26 Mar 2024 | 51.00 | 53.55 | 47.52 | 49.41 | 49.33 | 11,358,326 |
| 25 Mar 2024 | 46.22 | 49.89 | 46.22 | 48.68 | 48.60 | 7,461,300 |
| 22 Mar 2024 | 46.88 | 47.38 | 44.98 | 45.35 | 45.27 | 3,278,600 |
| 21 Mar 2024 | 47.95 | 47.95 | 46.42 | 47.33 | 47.25 | 3,828,800 |
| 20 Mar 2024 | 46.20 | 48.30 | 45.68 | 48.30 | 48.22 | 5,562,154 |
| 19 Mar 2024 | 46.69 | 47.48 | 45.80 | 45.82 | 45.74 | 3,144,188 |
| 18 Mar 2024 | 45.00 | 46.70 | 44.96 | 46.45 | 46.37 | 3,927,800 |
| 15 Mar 2024 | 45.82 | 45.95 | 44.18 | 45.67 | 45.59 | 3,714,627 |
| 14 Mar 2024 | 47.87 | 48.60 | 45.04 | 45.82 | 45.74 | 7,677,274 |
| 13 Mar 2024 | 47.20 | 49.57 | 47.16 | 49.57 | 49.49 | 6,153,266 |
| 12 Mar 2024 | 42.20 | 45.65 | 41.78 | 45.06 | 44.98 | 5,953,466 |
| 11 Mar 2024 | 41.73 | 42.16 | 40.76 | 41.99 | 41.92 | 1,717,500 |
| 08 Mar 2024 | 40.73 | 41.59 | 40.15 | 41.45 | 41.38 | 1,911,700 |
| 07 Mar 2024 | 41.74 | 42.39 | 40.21 | 40.35 | 40.28 | 2,299,200 |
| 06 Mar 2024 | 41.37 | 42.04 | 40.18 | 41.34 | 41.27 | 2,405,600 |
| 05 Mar 2024 | 41.70 | 43.73 | 41.16 | 41.83 | 41.76 | 3,482,800 |
| 04 Mar 2024 | 42.00 | 42.83 | 40.79 | 41.71 | 41.64 | 2,711,900 |
| 01 Mar 2024 | 40.77 | 42.47 | 40.60 | 42.35 | 42.28 | 3,939,100 |
| 29 Feb 2024 | 36.96 | 41.50 | 36.81 | 40.77 | 40.70 | 4,480,700 |
| 28 Feb 2024 | 42.33 | 43.39 | 38.14 | 38.14 | 38.07 | 3,761,700 |
| 27 Feb 2024 | 40.00 | 42.75 | 39.68 | 42.38 | 42.31 | 3,027,000 |
| 26 Feb 2024 | 39.00 | 41.14 | 38.50 | 39.98 | 39.91 | 2,828,400 |
| 23 Feb 2024 | 38.74 | 39.80 | 38.03 | 39.63 | 39.56 | 2,677,200 |
| 22 Feb 2024 | 36.95 | 38.44 | 36.57 | 38.44 | 38.37 | 2,791,100 |
| 21 Feb 2024 | 35.72 | 37.99 | 35.30 | 36.60 | 36.54 | 2,504,800 |
| 20 Feb 2024 | 34.71 | 36.17 | 34.29 | 36.02 | 35.96 | 1,788,239 |
| 19 Feb 2024 | 33.60 | 35.60 | 33.60 | 35.51 | 35.45 | 2,432,686 |
| 08 Feb 2024 | 30.50 | 33.18 | 29.40 | 33.07 | 33.01 | 2,403,800 |
| 07 Feb 2024 | 32.99 | 33.57 | 29.39 | 30.49 | 30.44 | 2,889,340 |
| 06 Feb 2024 | 31.16 | 33.88 | 29.49 | 32.54 | 32.48 | 2,223,800 |
| 05 Feb 2024 | 36.77 | 36.77 | 32.77 | 32.77 | 32.71 | 1,686,400 |
| 02 Feb 2024 | 38.38 | 39.20 | 34.90 | 36.41 | 36.35 | 1,655,500 |
| 01 Feb 2024 | 37.37 | 38.86 | 36.51 | 38.16 | 38.09 | 1,456,600 |
| 31 Jan 2024 | 40.00 | 40.98 | 37.46 | 37.72 | 37.66 | 1,585,300 |
| 30 Jan 2024 | 42.50 | 42.50 | 40.40 | 40.59 | 40.52 | 1,124,700 |
| 29 Jan 2024 | 44.95 | 44.95 | 41.99 | 42.12 | 42.05 | 1,514,300 |
| 26 Jan 2024 | 45.10 | 45.23 | 44.01 | 44.25 | 44.17 | 1,342,100 |
| 25 Jan 2024 | 42.40 | 45.21 | 41.96 | 44.95 | 44.87 | 2,213,500 |
| 24 Jan 2024 | 42.55 | 43.05 | 40.70 | 42.38 | 42.31 | 1,174,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.