Tianjin Keyvia Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.170 | 7.320 | 7.150 | 7.270 | 7.032 | 6,013,397 |
| 2024-04-25 | 7.240 | 7.270 | 7.130 | 7.180 | 6.945 | 6,662,855 |
| 2024-04-24 | 7.200 | 7.360 | 7.050 | 7.260 | 7.023 | 10,087,689 |
| 2024-04-23 | 6.740 | 7.150 | 6.740 | 7.120 | 6.887 | 6,901,732 |
| 2024-04-22 | 6.750 | 6.880 | 6.560 | 6.770 | 6.549 | 4,334,334 |
| 2024-04-19 | 6.670 | 6.950 | 6.670 | 6.760 | 6.539 | 6,085,094 |
| 2024-04-18 | 6.720 | 6.800 | 6.620 | 6.650 | 6.433 | 4,373,900 |
| 2024-04-17 | 6.350 | 6.750 | 6.300 | 6.750 | 6.529 | 7,777,613 |
| 2024-04-16 | 6.710 | 6.720 | 6.130 | 6.150 | 5.949 | 8,538,200 |
| 2024-04-15 | 6.980 | 7.180 | 6.600 | 6.770 | 6.549 | 8,970,363 |
| 2024-04-12 | 7.100 | 7.230 | 7.050 | 7.060 | 6.829 | 4,223,600 |
| 2024-04-11 | 6.920 | 7.170 | 6.870 | 7.110 | 6.878 | 5,366,600 |
| 2024-04-10 | 7.140 | 7.190 | 6.870 | 6.970 | 6.742 | 5,923,483 |
| 2024-04-09 | 7.040 | 7.200 | 7.040 | 7.170 | 6.936 | 4,152,200 |
| 2024-04-08 | 7.390 | 7.390 | 7.000 | 7.050 | 6.820 | 8,268,700 |
| 2024-04-03 | 7.530 | 7.570 | 7.330 | 7.400 | 7.158 | 6,191,312 |
| 2024-04-02 | 7.510 | 7.640 | 7.350 | 7.590 | 7.342 | 10,653,571 |
| 2024-04-01 | 7.300 | 7.540 | 7.300 | 7.540 | 7.294 | 9,814,516 |
| 2024-03-29 | 7.230 | 7.410 | 7.160 | 7.290 | 7.052 | 6,048,517 |
| 2024-03-28 | 7.010 | 7.350 | 7.010 | 7.240 | 7.003 | 6,583,400 |
| 2024-03-27 | 7.280 | 7.330 | 7.010 | 7.010 | 6.781 | 5,714,441 |
| 2024-03-26 | 7.150 | 7.360 | 7.140 | 7.330 | 7.090 | 6,787,297 |
| 2024-03-25 | 7.470 | 7.470 | 7.140 | 7.190 | 6.955 | 8,318,430 |
| 2024-03-22 | 7.680 | 7.680 | 7.390 | 7.490 | 7.245 | 10,527,571 |
| 2024-03-21 | 7.860 | 7.870 | 7.580 | 7.750 | 7.497 | 12,765,481 |
| 2024-03-20 | 7.590 | 7.900 | 7.520 | 7.860 | 7.603 | 16,015,892 |
| 2024-03-19 | 7.460 | 7.880 | 7.380 | 7.610 | 7.361 | 16,611,352 |
| 2024-03-18 | 7.290 | 7.650 | 7.220 | 7.520 | 7.274 | 16,266,563 |
| 2024-03-15 | 7.190 | 7.240 | 7.050 | 7.240 | 7.003 | 12,809,988 |
| 2024-03-14 | 7.020 | 7.410 | 6.970 | 7.300 | 7.061 | 15,508,398 |
| 2024-03-13 | 6.990 | 7.070 | 6.900 | 7.020 | 6.791 | 8,324,320 |
| 2024-03-12 | 7.020 | 7.080 | 6.880 | 7.030 | 6.800 | 10,031,771 |
| 2024-03-11 | 6.790 | 7.120 | 6.720 | 7.060 | 6.829 | 11,780,778 |
| 2024-03-08 | 6.810 | 6.970 | 6.690 | 6.830 | 6.607 | 10,601,467 |
| 2024-03-07 | 6.700 | 7.240 | 6.690 | 6.930 | 6.704 | 13,491,572 |
| 2024-03-06 | 6.410 | 6.780 | 6.360 | 6.660 | 6.442 | 6,490,226 |
| 2024-03-05 | 6.570 | 6.580 | 6.390 | 6.420 | 6.210 | 4,469,300 |
| 2024-03-04 | 6.690 | 6.720 | 6.420 | 6.600 | 6.384 | 5,811,097 |
| 2024-03-01 | 6.450 | 6.650 | 6.390 | 6.640 | 6.423 | 7,384,254 |
| 2024-02-29 | 6.200 | 6.500 | 6.180 | 6.470 | 6.259 | 10,807,746 |
| 2024-02-28 | 7.120 | 7.140 | 6.250 | 6.270 | 6.065 | 14,775,210 |
| 2024-02-27 | 6.680 | 7.020 | 6.600 | 7.020 | 6.791 | 6,229,500 |
| 2024-02-26 | 6.650 | 6.950 | 6.580 | 6.730 | 6.510 | 9,860,634 |
| 2024-02-23 | 6.310 | 6.620 | 6.260 | 6.580 | 6.365 | 8,560,450 |
| 2024-02-22 | 6.140 | 6.260 | 6.060 | 6.260 | 6.055 | 6,058,850 |
| 2024-02-21 | 5.970 | 6.380 | 5.890 | 6.090 | 5.891 | 10,068,917 |
| 2024-02-20 | 5.800 | 6.000 | 5.670 | 5.960 | 5.765 | 6,777,644 |
| 2024-02-19 | 5.680 | 6.020 | 5.610 | 5.840 | 5.649 | 12,232,007 |
| 2024-02-08 | 5.050 | 5.640 | 4.920 | 5.600 | 5.417 | 13,676,842 |
| 2024-02-07 | 5.300 | 5.380 | 4.850 | 5.020 | 4.856 | 12,610,431 |
| 2024-02-06 | 5.200 | 5.430 | 4.690 | 5.200 | 5.030 | 15,879,116 |
| 2024-02-05 | 6.200 | 6.280 | 5.160 | 5.330 | 5.156 | 12,671,291 |
| 2024-02-02 | 6.690 | 6.820 | 5.970 | 6.190 | 5.988 | 9,361,527 |
| 2024-02-01 | 6.910 | 6.920 | 6.550 | 6.670 | 6.452 | 7,905,777 |
| 2024-01-31 | 7.400 | 7.460 | 6.870 | 6.890 | 6.665 | 6,721,692 |
| 2024-01-30 | 7.710 | 7.770 | 7.430 | 7.430 | 7.187 | 5,372,800 |
| 2024-01-29 | 8.070 | 8.190 | 7.760 | 7.830 | 7.574 | 4,585,800 |
| 2024-01-26 | 8.100 | 8.280 | 8.020 | 8.070 | 7.806 | 5,082,700 |
| 2024-01-25 | 7.630 | 8.080 | 7.610 | 8.070 | 7.806 | 6,313,901 |
| 2024-01-24 | 7.560 | 7.710 | 7.330 | 7.630 | 7.381 | 7,155,965 |
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.