Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.520	8.600	8.470	8.550	8.271	3,624,742
2023-10-27	8.380	8.560	8.330	8.520	8.242	4,003,635
2023-10-26	8.320	8.460	8.200	8.390	8.116	3,749,830
2023-10-25	8.170	8.340	8.170	8.320	8.048	3,365,727
2023-10-24	7.950	8.170	7.910	8.100	7.835	3,622,297
2023-10-23	8.190	8.190	7.830	7.890	7.632	4,214,944
2023-10-20	8.150	8.340	8.120	8.170	7.903	2,869,301
2023-10-19	8.190	8.340	8.140	8.160	7.893	2,263,949
2023-10-18	8.410	8.410	8.200	8.200	7.932	2,718,799
2023-10-17	8.490	8.490	8.360	8.410	8.135	3,082,100
2023-10-16	8.620	8.620	8.380	8.420	8.145	4,197,078
2023-10-13	8.640	8.660	8.470	8.540	8.261	4,026,800
2023-10-12	8.700	8.700	8.550	8.660	8.377	4,609,351
2023-10-11	8.690	8.740	8.590	8.690	8.406	4,453,459
2023-10-10	8.740	8.770	8.640	8.700	8.416	3,628,185
2023-10-09	8.610	8.750	8.610	8.720	8.435	4,368,482
2023-09-28	8.640	8.720	8.610	8.650	8.367	3,711,002
2023-09-27	8.480	8.700	8.430	8.630	8.348	5,051,770
2023-09-26	8.380	8.550	8.380	8.490	8.213	3,211,490
2023-09-25	8.510	8.550	8.360	8.420	8.145	2,525,786
2023-09-22	8.200	8.480	8.200	8.470	8.193	3,659,000
2023-09-21	8.350	8.350	8.170	8.200	7.932	3,699,870
2023-09-20	8.380	8.460	8.260	8.270	8.000	4,507,475
2023-09-19	8.520	8.540	8.350	8.380	8.106	2,931,253
2023-09-18	8.350	8.620	8.260	8.530	8.251	3,783,206
2023-09-15	8.440	8.490	8.370	8.390	8.116	2,453,691
2023-09-14	8.550	8.550	8.370	8.430	8.155	2,545,793
2023-09-13	8.670	8.670	8.450	8.520	8.242	3,213,750
2023-09-12	8.670	8.700	8.570	8.670	8.387	2,409,173
2023-09-11	8.550	8.660	8.460	8.640	8.358	3,565,856
2023-09-08	8.480	8.590	8.410	8.550	8.271	2,146,648
2023-09-07	8.670	8.680	8.480	8.480	8.203	3,840,119
2023-09-06	8.660	8.660	8.510	8.650	8.367	5,088,306
2023-09-05	8.620	8.670	8.560	8.640	8.358	3,338,534
2023-09-04	8.520	8.630	8.490	8.630	8.348	4,611,100
2023-09-01	8.570	8.640	8.480	8.530	8.251	3,761,152
2023-08-31	8.750	8.750	8.560	8.570	8.290	3,515,922
2023-08-30	8.530	8.730	8.520	8.720	8.435	6,362,163
2023-08-29	8.260	8.530	8.220	8.520	8.242	5,909,706
2023-08-28	8.410	8.460	8.190	8.230	7.961	4,473,383
2023-08-25	8.180	8.200	7.940	7.990	7.729	4,711,153
2023-08-24	8.210	8.360	8.140	8.180	7.913	3,552,586
2023-08-23	8.310	8.330	8.180	8.220	7.951	2,210,565
2023-08-22	8.360	8.380	8.130	8.310	8.038	4,127,507
2023-08-21	8.370	8.490	8.300	8.320	8.048	4,098,878
2023-08-18	8.340	8.540	8.320	8.370	8.097	5,638,782
2023-08-17	8.190	8.340	8.090	8.340	8.067	3,349,471
2023-08-16	8.270	8.280	8.160	8.190	7.922	2,679,040
2023-08-15	8.310	8.380	8.230	8.270	8.000	1,887,131
2023-08-14	8.230	8.330	8.130	8.330	8.058	2,661,046
2023-08-11	8.370	8.420	8.250	8.250	7.980	2,954,561
2023-08-10	8.340	8.420	8.320	8.370	8.097	3,280,200
2023-08-09	8.580	8.580	8.310	8.340	8.067	6,823,702
2023-08-08	8.830	8.850	8.610	8.630	8.348	11,178,521
2023-08-07	8.580	9.150	8.580	8.980	8.687	14,405,105
2023-08-04	8.640	8.710	8.600	8.610	8.329	2,526,171
2023-08-03	8.640	8.690	8.590	8.630	8.348	2,756,686
2023-08-02	8.650	8.720	8.600	8.700	8.416	3,554,023
2023-08-01	8.650	8.710	8.550	8.650	8.367	4,142,879
2023-07-31	8.500	8.680	8.500	8.660	8.377	5,087,488

← NewerPage 13 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.