Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.880	7.900	7.450	7.560	7.313	6,757,690
2024-01-22	8.640	8.640	7.840	7.920	7.661	6,035,079
2024-01-19	8.830	8.850	8.550	8.620	8.338	4,659,900
2024-01-18	9.030	9.080	8.550	8.800	8.512	7,118,700
2024-01-17	9.250	9.300	9.040	9.050	8.754	4,468,350
2024-01-16	9.250	9.320	9.060	9.240	8.938	3,208,200
2024-01-15	9.200	9.300	9.130	9.250	8.948	3,257,255
2024-01-12	9.340	9.400	9.210	9.250	8.948	4,127,900
2024-01-11	9.270	9.380	9.130	9.340	9.035	4,774,000
2024-01-10	9.240	9.420	9.050	9.190	8.890	6,540,199
2024-01-09	9.180	9.390	9.150	9.230	8.928	7,545,725
2024-01-08	9.290	9.380	9.190	9.220	8.919	4,661,666
2024-01-05	9.530	9.570	9.260	9.320	9.015	6,726,366
2024-01-04	9.470	9.560	9.380	9.520	9.209	5,360,911
2024-01-03	9.550	9.570	9.370	9.470	9.161	6,757,803
2024-01-02	9.640	9.690	9.460	9.500	9.190	13,907,697
2023-12-29	9.150	9.820	9.130	9.440	9.132	17,814,918
2023-12-28	8.760	9.190	8.550	9.180	8.880	7,178,024
2023-12-27	8.680	8.760	8.630	8.760	8.474	2,319,784
2023-12-26	8.790	8.860	8.640	8.660	8.377	3,806,150
2023-12-25	8.810	8.830	8.660	8.830	8.541	3,727,677
2023-12-22	9.020	9.020	8.760	8.810	8.522	4,225,248
2023-12-21	8.960	9.040	8.670	9.030	8.735	5,526,785
2023-12-20	8.950	9.100	8.840	8.970	8.677	4,451,272
2023-12-19	8.860	8.920	8.740	8.890	8.600	3,185,126
2023-12-18	8.920	9.090	8.790	8.840	8.551	4,726,058
2023-12-15	9.000	9.020	8.850	8.900	8.609	3,322,000
2023-12-14	8.920	9.080	8.910	8.960	8.667	2,854,133
2023-12-13	8.860	9.030	8.760	8.920	8.629	3,508,110
2023-12-12	8.860	8.880	8.740	8.870	8.580	2,781,251
2023-12-11	8.710	8.880	8.640	8.810	8.522	4,867,557
2023-12-08	8.990	9.000	8.680	8.740	8.454	4,163,160
2023-12-07	8.990	9.030	8.890	8.930	8.638	3,556,363
2023-12-06	8.830	9.050	8.830	8.980	8.687	4,428,764
2023-12-05	8.990	9.060	8.850	8.850	8.561	4,261,430
2023-12-04	9.060	9.110	8.940	9.000	8.706	5,777,389
2023-12-01	9.130	9.140	8.970	9.050	8.754	6,829,654
2023-11-30	9.020	9.210	8.950	9.170	8.870	6,420,456
2023-11-29	9.100	9.170	9.030	9.050	8.754	4,015,970
2023-11-28	9.070	9.200	8.970	9.160	8.861	7,185,845
2023-11-27	8.820	9.110	8.820	9.050	8.754	7,045,937
2023-11-24	9.000	9.010	8.740	8.800	8.512	4,087,187
2023-11-23	8.900	8.980	8.830	8.970	8.677	2,834,600
2023-11-22	8.880	9.040	8.880	8.900	8.609	3,391,803
2023-11-21	9.120	9.200	8.900	8.930	8.638	3,605,955
2023-11-20	8.980	9.160	8.950	9.120	8.822	5,028,643
2023-11-17	8.860	8.970	8.800	8.950	8.658	2,374,652
2023-11-16	8.940	8.970	8.860	8.880	8.590	2,664,142
2023-11-15	8.930	9.000	8.860	8.930	8.638	2,795,983
2023-11-14	8.930	9.010	8.840	8.870	8.580	2,453,226
2023-11-13	8.830	8.970	8.830	8.950	8.658	3,361,100
2023-11-10	8.840	8.870	8.760	8.800	8.512	2,162,501
2023-11-09	8.830	8.900	8.760	8.820	8.532	2,637,804
2023-11-08	8.920	8.930	8.790	8.830	8.541	3,140,510
2023-11-07	8.830	8.920	8.790	8.880	8.590	3,940,488
2023-11-06	8.700	8.850	8.700	8.820	8.532	4,477,431
2023-11-03	8.610	8.720	8.520	8.660	8.377	3,367,577
2023-11-02	8.610	8.650	8.510	8.530	8.251	2,202,925
2023-11-01	8.500	8.630	8.420	8.610	8.329	3,152,065
2023-10-31	8.570	8.620	8.450	8.490	8.213	2,594,136

← NewerPage 12 of 21 · 1,212 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.