Tianjin Keyvia Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.000 | 8.720 | 7.920 | 8.660 | 8.512 | 25,932,294 |
| 2024-07-24 | 7.960 | 8.140 | 7.910 | 8.020 | 7.883 | 7,756,527 |
| 2024-07-23 | 8.150 | 8.290 | 8.020 | 8.080 | 7.942 | 11,471,793 |
| 2024-07-22 | 8.040 | 8.320 | 7.910 | 8.230 | 8.089 | 15,826,668 |
| 2024-07-19 | 7.380 | 8.440 | 7.350 | 8.100 | 7.961 | 15,222,095 |
| 2024-07-18 | 7.360 | 7.480 | 7.200 | 7.470 | 7.342 | 4,185,300 |
| 2024-07-17 | 7.730 | 7.780 | 7.440 | 7.450 | 7.323 | 5,687,456 |
| 2024-07-16 | 7.510 | 7.700 | 7.350 | 7.690 | 7.558 | 4,193,300 |
| 2024-07-15 | 7.660 | 7.750 | 7.520 | 7.550 | 7.421 | 3,094,800 |
| 2024-07-12 | 7.750 | 7.810 | 7.670 | 7.700 | 7.568 | 3,900,400 |
| 2024-07-11 | 7.520 | 7.760 | 7.500 | 7.760 | 7.627 | 5,964,675 |
| 2024-07-10 | 7.510 | 7.540 | 7.360 | 7.400 | 7.273 | 3,688,200 |
| 2024-07-09 | 7.310 | 7.550 | 7.120 | 7.530 | 7.401 | 5,092,210 |
| 2024-07-08 | 7.690 | 7.700 | 7.310 | 7.350 | 7.224 | 5,620,100 |
| 2024-07-05 | 7.610 | 7.720 | 7.520 | 7.700 | 7.568 | 5,124,425 |
| 2024-07-04 | 7.650 | 7.770 | 7.570 | 7.620 | 7.490 | 4,851,200 |
| 2024-07-03 | 7.800 | 7.860 | 7.620 | 7.670 | 7.539 | 5,327,000 |
| 2024-07-02 | 7.880 | 7.910 | 7.780 | 7.860 | 7.726 | 8,326,051 |
| 2024-07-01 | 7.550 | 8.020 | 7.540 | 8.000 | 7.863 | 11,872,158 |
| 2024-06-28 | 7.240 | 7.770 | 7.240 | 7.600 | 7.470 | 6,668,685 |
| 2024-06-27 | 7.350 | 7.460 | 7.250 | 7.300 | 7.175 | 2,984,250 |
| 2024-06-26 | 7.080 | 7.350 | 7.030 | 7.350 | 7.224 | 3,028,250 |
| 2024-06-25 | 7.080 | 7.260 | 7.060 | 7.140 | 7.018 | 3,757,001 |
| 2024-06-24 | 7.400 | 7.420 | 7.000 | 7.050 | 6.929 | 5,062,204 |
| 2024-06-21 | 7.380 | 7.500 | 7.320 | 7.420 | 7.293 | 3,046,100 |
| 2024-06-20 | 7.650 | 7.660 | 7.390 | 7.420 | 7.293 | 4,861,325 |
| 2024-06-19 | 7.700 | 7.730 | 7.610 | 7.630 | 7.499 | 3,957,077 |
| 2024-06-18 | 7.520 | 7.710 | 7.460 | 7.710 | 7.578 | 5,647,614 |
| 2024-06-17 | 7.820 | 7.820 | 7.480 | 7.560 | 7.431 | 7,747,158 |
| 2024-06-14 | 7.380 | 7.810 | 7.290 | 7.660 | 7.529 | 9,914,814 |
| 2024-06-13 | 7.310 | 7.410 | 7.290 | 7.380 | 7.254 | 3,620,456 |
| 2024-06-12 | 7.150 | 7.360 | 7.100 | 7.350 | 7.224 | 3,889,056 |
| 2024-06-11 | 7.160 | 7.190 | 6.980 | 7.190 | 7.067 | 3,790,800 |
| 2024-06-07 | 7.050 | 7.230 | 7.050 | 7.200 | 7.077 | 5,035,700 |
| 2024-06-06 | 7.300 | 7.350 | 6.910 | 6.970 | 6.851 | 6,805,477 |
| 2024-06-05 | 7.550 | 7.590 | 7.250 | 7.270 | 7.146 | 5,781,425 |
| 2024-06-04 | 7.560 | 7.640 | 7.360 | 7.610 | 7.480 | 5,833,500 |
| 2024-06-03 | 7.800 | 7.840 | 7.510 | 7.630 | 7.499 | 6,651,025 |
| 2024-05-31 | 7.720 | 7.860 | 7.630 | 7.810 | 7.676 | 6,560,465 |
| 2024-05-30 | 7.890 | 8.000 | 7.710 | 7.780 | 7.647 | 6,693,431 |
| 2024-05-29 | 8.170 | 8.240 | 7.960 | 8.020 | 7.758 | 8,297,781 |
| 2024-05-28 | 8.020 | 8.280 | 7.940 | 8.210 | 7.942 | 9,704,806 |
| 2024-05-27 | 7.920 | 8.080 | 7.820 | 8.030 | 7.768 | 6,663,859 |
| 2024-05-24 | 7.920 | 8.080 | 7.820 | 7.920 | 7.661 | 7,345,465 |
| 2024-05-23 | 8.260 | 8.260 | 7.930 | 7.960 | 7.700 | 11,096,355 |
| 2024-05-22 | 8.260 | 8.320 | 8.180 | 8.320 | 8.048 | 11,204,865 |
| 2024-05-21 | 8.020 | 8.330 | 7.940 | 8.330 | 8.058 | 17,550,422 |
| 2024-05-20 | 8.000 | 8.130 | 7.980 | 8.040 | 7.777 | 8,229,501 |
| 2024-05-17 | 8.100 | 8.280 | 8.010 | 8.070 | 7.806 | 10,099,456 |
| 2024-05-16 | 7.960 | 8.190 | 7.880 | 8.190 | 7.922 | 12,908,528 |
| 2024-05-15 | 7.890 | 8.040 | 7.860 | 7.900 | 7.642 | 8,464,194 |
| 2024-05-14 | 8.030 | 8.180 | 7.920 | 7.960 | 7.700 | 13,465,624 |
| 2024-05-13 | 8.200 | 8.320 | 7.930 | 8.160 | 7.893 | 16,984,287 |
| 2024-05-10 | 8.170 | 8.530 | 8.060 | 8.410 | 8.135 | 21,954,357 |
| 2024-05-09 | 8.360 | 8.400 | 8.120 | 8.260 | 7.990 | 18,745,385 |
| 2024-05-08 | 8.470 | 8.600 | 8.230 | 8.240 | 7.971 | 27,920,283 |
| 2024-05-07 | 9.810 | 9.810 | 8.750 | 8.860 | 8.570 | 48,764,149 |
| 2024-05-06 | 8.750 | 9.340 | 8.750 | 9.340 | 9.035 | 20,030,274 |
| 2024-04-30 | 7.630 | 8.100 | 7.560 | 7.780 | 7.526 | 18,394,894 |
| 2024-04-29 | 7.270 | 7.480 | 7.250 | 7.450 | 7.207 | 6,942,401 |
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.