Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.440	8.570	8.360	8.510	8.232	3,489,771
2023-07-27	8.560	8.660	8.460	8.480	8.203	4,819,700
2023-07-26	8.670	8.720	8.560	8.570	8.290	4,178,607
2023-07-25	8.610	8.780	8.580	8.740	8.454	6,522,928
2023-07-24	8.720	8.760	8.590	8.630	8.348	4,811,746
2023-07-21	8.930	8.950	8.740	8.770	8.483	5,841,948
2023-07-20	9.170	9.210	8.930	8.970	8.677	5,759,334
2023-07-19	9.220	9.320	9.130	9.210	8.909	3,060,102
2023-07-18	9.270	9.300	9.090	9.270	8.967	3,837,164
2023-07-17	9.350	9.350	9.100	9.270	8.967	6,877,900
2023-07-14	9.450	9.450	9.280	9.320	9.015	7,452,600
2023-07-13	9.630	9.630	9.330	9.520	9.209	8,949,300
2023-07-12	9.550	9.810	9.450	9.620	9.306	15,467,625
2023-07-11	9.610	9.680	9.350	9.580	9.267	13,837,842
2023-07-10	9.260	9.790	9.110	9.700	9.383	19,833,627
2023-07-07	9.130	9.170	8.880	8.910	8.619	3,945,106
2023-07-06	9.010	9.220	9.010	9.170	8.870	3,884,964
2023-07-05	9.110	9.190	9.030	9.050	8.754	3,574,700
2023-07-04	9.090	9.220	9.040	9.160	8.861	4,463,864
2023-07-03	9.130	9.280	9.030	9.080	8.783	6,102,900
2023-06-30	9.310	9.340	9.120	9.130	8.832	6,950,164
2023-06-29	8.800	9.360	8.780	9.310	9.006	14,025,400
2023-06-28	8.820	8.920	8.620	8.840	8.551	5,137,700
2023-06-27	8.600	8.890	8.540	8.880	8.590	7,121,451
2023-06-26	8.580	8.730	8.500	8.520	8.242	5,913,951
2023-06-21	9.050	9.150	8.610	8.680	8.396	11,507,900
2023-06-20	9.190	9.240	9.070	9.100	8.803	7,579,800
2023-06-19	9.300	9.320	9.060	9.320	9.015	11,927,751
2023-06-16	9.710	9.770	9.300	9.360	9.054	19,668,840
2023-06-15	10.290	10.380	9.770	9.860	9.538	21,941,000
2023-06-14	9.710	10.960	9.600	10.180	9.847	32,741,828
2023-06-13	9.810	10.110	9.610	9.690	9.373	14,074,675
2023-06-12	9.210	9.890	9.180	9.870	9.547	18,583,375
2023-06-09	9.400	9.400	9.050	9.200	8.899	10,391,619
2023-06-08	9.330	9.960	9.230	9.540	9.228	11,901,100
2023-06-07	9.230	9.520	9.110	9.270	8.967	5,544,447
2023-06-06	9.650	9.740	9.280	9.330	8.977	7,064,465
2023-06-05	9.390	9.680	9.050	9.620	9.256	10,642,599
2023-06-02	9.750	9.780	9.270	9.380	9.025	12,193,239
2023-06-01	9.300	9.850	9.230	9.800	9.429	13,864,908
2023-05-31	9.780	9.820	9.340	9.370	9.015	12,520,905
2023-05-30	9.570	10.170	9.530	9.890	9.516	13,808,200
2023-05-29	9.670	9.690	9.490	9.540	9.179	4,835,400
2023-05-26	9.700	9.770	9.400	9.660	9.294	7,211,700
2023-05-25	9.310	9.700	9.310	9.610	9.246	8,494,922
2023-05-24	9.370	9.620	9.220	9.460	9.102	7,054,300
2023-05-23	9.450	9.490	9.210	9.210	8.861	4,033,000
2023-05-22	9.450	9.510	9.280	9.390	9.034	4,278,518
2023-05-19	9.710	9.760	9.400	9.470	9.111	8,082,222
2023-05-18	9.560	9.840	9.430	9.780	9.410	10,840,493
2023-05-17	9.210	9.680	9.070	9.550	9.188	9,769,466
2023-05-16	9.310	9.420	9.130	9.180	8.832	5,746,800
2023-05-15	9.330	9.450	9.200	9.290	8.938	6,630,975
2023-05-12	9.430	9.750	9.280	9.310	8.958	8,960,049
2023-05-11	9.510	9.870	9.410	9.470	9.111	9,107,900
2023-05-10	9.200	9.400	9.040	9.370	9.015	7,835,500
2023-05-09	9.180	9.830	9.120	9.330	8.977	13,816,075
2023-05-08	9.060	9.330	9.060	9.170	8.823	7,274,200
2023-05-05	9.190	9.400	9.010	9.050	8.707	8,673,424
2023-05-04	8.790	9.370	8.660	9.090	8.746	13,754,025

← NewerPage 14 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.