Australia markets closed

Keeson Technology Corporation Limited (603610.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.40-0.05 (-0.53%)
At close: 03:00PM CST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20249.469.469.359.409.401,842,624
18 July 20249.539.539.319.459.452,034,775
17 July 20249.589.709.549.559.551,911,181
16 July 20249.809.859.609.649.641,920,166
15 July 20249.919.959.769.799.791,826,347
12 July 20249.9110.009.879.959.952,017,336
11 July 20249.719.919.709.919.912,931,529
10 July 20249.629.749.519.649.641,610,756
09 July 20249.529.689.399.639.632,708,322
08 July 20249.749.839.509.529.521,955,245
05 July 20249.629.629.629.629.62-
04 July 20249.829.889.589.629.622,664,434
03 July 20249.949.999.809.869.861,899,063
02 July 202410.1810.199.919.999.993,037,551
01 July 20249.8810.029.819.989.982,427,472
28 June 20249.8310.019.819.889.882,088,925
27 June 202410.1310.189.819.869.862,567,967
26 June 20249.8610.209.7910.1210.122,379,067
25 June 20249.769.979.769.889.882,657,510
24 June 20249.959.999.759.789.784,189,626
21 June 202410.1010.3710.0510.3010.303,126,609
20 June 202410.3210.3210.0310.0510.052,855,845
19 June 202410.3310.4410.2910.3510.352,002,976
18 June 202410.3310.3910.1610.3610.362,564,366
17 June 202410.5110.5610.2610.2910.293,368,032
14 June 202410.3310.5610.2110.5210.524,640,537
13 June 202410.8510.8510.2910.3810.389,676,094
13 June 20241 Dividend
12 June 202411.6612.0911.5312.0211.028,322,320
11 June 202411.7411.7611.4511.6710.704,647,671
07 June 202411.5711.7511.4511.7210.743,841,301
06 June 202412.0512.0511.4111.4910.536,249,638
05 June 202412.1612.2011.8711.8810.893,375,700
04 June 202412.1812.2911.9712.2011.192,509,188
03 June 202412.4512.4612.1312.2511.233,545,905
31 May 202412.4212.4712.3312.4211.392,185,128
30 May 202412.4212.4812.3112.3611.332,173,636
29 May 202412.4512.5512.3912.4211.392,233,722
28 May 202412.5812.6112.4512.4511.412,180,303
27 May 202412.4612.5812.3512.5811.533,149,831
24 May 202412.5012.6412.4312.4611.422,541,404
23 May 202412.7312.7312.4712.5211.484,074,103
22 May 202412.8012.8712.6812.6911.633,195,474
21 May 202412.7312.9012.6512.7611.704,215,430
20 May 202412.7812.8412.6312.7311.673,557,516
17 May 202412.6112.8812.5012.7711.715,545,472
16 May 202412.8712.8812.6512.7011.644,892,073
15 May 202412.8813.0712.7912.8111.745,145,334
14 May 202412.5912.8812.5312.8011.745,294,954
13 May 202412.5612.6912.3412.4911.455,421,697
10 May 202412.8013.0312.5812.6411.595,906,453
09 May 202412.2812.8012.2812.7311.675,815,320
08 May 202412.5012.6012.3212.3611.335,993,404
07 May 202412.2212.5712.2012.5011.466,721,925
06 May 202412.1012.3312.0012.2711.258,368,520
30 Apr 202411.8712.2611.8712.0111.0111,374,431
29 Apr 202411.6011.9211.5211.8010.829,247,297
26 Apr 202411.3511.6211.3511.6010.637,968,473
25 Apr 202411.6511.7511.4111.4410.497,578,888
24 Apr 202411.5811.7611.5211.6010.639,813,086
23 Apr 202411.7011.9911.5011.6110.6416,394,302
22 Apr 202412.3812.9511.7711.9010.9128,730,211
19 Apr 202411.7711.7711.7711.7710.793,683,345
18 Apr 202410.4310.9710.3110.709.815,527,497
17 Apr 20249.8810.459.8510.449.575,658,351
16 Apr 202410.2310.349.709.708.896,571,853
15 Apr 202410.9310.9910.2010.359.496,578,331
12 Apr 202410.8511.0410.8510.909.993,351,852
11 Apr 202410.7811.0810.7810.829.922,956,392
10 Apr 202411.1111.2110.7610.869.963,617,701
09 Apr 202411.0011.2010.9411.2010.273,325,932
08 Apr 202411.2011.3010.9010.9210.015,365,393
03 Apr 202411.3811.6811.2811.3010.366,977,676
02 Apr 202411.2611.3111.1311.2810.343,273,760
01 Apr 202410.9611.3110.9411.3110.373,932,405
29 Mar 202410.8411.0310.8410.9710.061,896,065
28 Mar 202410.6510.9910.6510.899.983,566,954
27 Mar 202410.9511.0510.7010.709.813,155,989
26 Mar 202410.7711.0010.7510.9510.043,059,600
25 Mar 202411.0111.0910.7510.799.893,927,613
22 Mar 202411.1011.3410.8611.0110.095,182,618
21 Mar 202411.1111.2010.9611.0910.173,390,743
20 Mar 202410.9711.1410.9311.1310.203,339,027
19 Mar 202411.0211.0410.9510.9610.053,483,397
18 Mar 202410.9011.0110.8111.0110.094,157,900
15 Mar 202410.7310.8510.5910.849.942,961,028
14 Mar 202410.7710.8810.5710.729.832,658,056
13 Mar 202410.7510.9210.7210.789.884,256,586
12 Mar 202410.5110.8310.4310.829.924,237,772
11 Mar 202410.3310.5410.2910.549.663,842,724
08 Mar 202410.2110.3310.1210.309.442,564,360
07 Mar 202410.2910.4710.2010.219.363,337,466
06 Mar 202410.1310.3710.0910.279.422,751,224
05 Mar 202410.3410.3410.1510.189.333,288,944
04 Mar 202410.5010.5710.2010.439.563,931,020
01 Mar 202410.4610.5710.3310.499.624,090,931
29 Feb 202410.0810.4610.0310.439.565,497,036
28 Feb 202410.9911.1810.1010.129.287,941,502
27 Feb 202410.7111.0210.6111.0110.094,636,469
26 Feb 202410.6511.0610.5210.779.876,253,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...