Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.010	10.440	9.980	10.420	10.420	6,643,710
2026-10-19	10.010	10.160	9.810	10.030	10.030	4,228,200
2026-10-16	10.290	10.350	10.000	10.100	10.100	2,929,300
2026-10-15	10.220	10.340	10.030	10.100	10.100	4,550,000
2026-10-14	10.510	10.620	10.140	10.290	10.290	5,061,700
2026-10-13	10.270	10.610	10.100	10.530	10.530	4,038,600
2026-10-12	10.660	10.770	10.410	10.460	10.460	4,473,100
2026-10-09	10.890	11.020	10.260	10.730	10.730	7,660,300
2026-10-08	10.670	10.930	10.520	10.890	10.890	5,725,500
2026-09-30	10.610	10.790	10.550	10.580	10.580	2,374,400
2026-09-29	10.380	10.610	10.300	10.550	10.550	3,637,000
2026-09-28	10.580	10.670	10.330	10.400	10.400	4,450,200
2026-09-24	10.570	10.740	10.400	10.580	10.580	5,077,600
2026-09-23	10.800	10.840	10.580	10.580	10.580	4,864,300
2026-09-22	11.100	11.240	10.760	10.800	10.800	6,587,400
2026-09-21	10.620	11.450	10.530	11.080	11.080	9,688,561
2026-09-18	10.600	10.700	10.480	10.570	10.570	3,497,200
2026-09-17	10.550	10.600	10.380	10.510	10.510	3,491,900
2026-09-16	10.400	10.700	10.370	10.550	10.550	3,939,100
2026-09-15	10.540	10.570	10.330	10.440	10.440	5,647,139
2026-09-14	10.690	10.690	10.410	10.510	10.510	7,082,378
2026-09-11	11.200	11.200	10.600	10.670	10.670	7,070,900
2026-09-10	11.540	11.540	11.150	11.170	11.170	5,568,200
2026-09-09	11.480	11.590	11.440	11.530	11.530	2,728,200
2026-09-08	11.640	11.720	11.400	11.540	11.540	4,433,200
2026-09-07	11.730	11.800	11.530	11.600	11.600	4,956,600
2026-09-04	11.850	11.930	11.650	11.730	11.730	3,710,900
2026-09-03	11.830	12.040	11.740	11.750	11.750	5,277,000
2026-09-02	11.780	11.910	11.600	11.850	11.850	4,118,300
2026-09-01	11.850	12.020	11.720	11.780	11.780	4,330,990
2026-08-31	11.820	11.940	11.680	11.790	11.790	4,794,892
2026-08-28	11.910	12.100	11.760	11.950	11.950	6,877,001
2026-08-27	11.900	12.210	11.700	11.880	11.880	8,739,400
2026-08-26	11.850	12.140	11.200	11.910	11.910	15,780,000
2026-08-25	11.860	12.100	11.620	12.000	12.000	5,203,678
2026-08-24	12.260	12.260	11.570	11.820	11.820	9,110,700
2026-08-21	11.580	12.490	11.430	12.260	12.260	13,368,821
2026-08-20	11.540	11.700	11.260	11.580	11.580	7,864,300
2026-08-19	11.580	11.770	11.320	11.400	11.400	8,360,426
2026-08-18	12.150	12.150	11.800	11.810	11.810	9,484,700
2026-08-17	12.550	12.610	12.120	12.230	12.230	9,478,800
2026-08-14	12.730	12.840	12.570	12.610	12.610	8,563,800
2026-08-13	12.700	12.980	12.550	12.690	12.690	9,636,825
2026-08-12	12.480	12.870	12.370	12.690	12.690	7,748,100
2026-08-11	12.780	13.290	12.560	12.570	12.570	13,735,800
2026-08-10	12.530	12.900	12.340	12.780	12.780	13,065,800
2026-08-07	12.790	12.950	12.270	12.510	12.510	12,995,600
2026-08-06	12.750	12.980	12.600	12.790	12.790	13,044,400
2026-08-05	12.480	12.750	12.310	12.720	12.720	16,581,301
2026-08-04	12.160	12.840	11.720	12.520	12.520	26,326,828
2026-08-03	11.100	13.090	10.910	12.270	12.270	42,595,406
2026-07-31	12.900	13.290	11.080	11.390	11.390	45,931,699
2026-07-30	13.690	13.690	12.550	12.900	12.900	36,535,500
2026-07-29	12.260	12.890	12.100	12.760	12.760	20,995,170
2026-07-28	12.250	12.800	11.800	12.230	12.230	22,330,078
2026-07-27	10.900	12.720	10.660	12.280	12.280	35,191,504
2026-07-24	10.190	10.960	9.970	10.870	10.870	24,747,045
2026-07-23	9.220	10.600	9.110	10.530	10.530	22,790,146
2026-07-22	9.360	9.600	9.140	9.160	9.160	5,025,700
2026-07-21	9.560	9.680	9.200	9.440	9.440	10,307,700

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0800 CNY
2025-07-08	0.1000 CNY
2024-05-30	0.1270 CNY
2023-06-07	0.0500 CNY
2022-06-13	0.0229 CNY
2021-06-03	0.0656 CNY
2020-06-18	0.0246 CNY
2019-07-05	0.0107 CNY

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