Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.790	9.370	8.660	9.090	8.746	13,754,025
2023-04-28	8.450	8.810	8.400	8.800	8.467	8,989,875
2023-04-27	8.400	8.630	8.240	8.490	8.169	7,867,770
2023-04-26	8.230	8.390	8.060	8.370	8.053	9,121,600
2023-04-25	8.190	8.550	7.860	8.060	7.755	7,666,999
2023-04-24	8.010	8.240	8.010	8.100	7.793	4,899,053
2023-04-21	8.430	8.570	8.000	8.030	7.726	8,862,200
2023-04-20	8.270	8.550	8.180	8.440	8.120	7,079,300
2023-04-19	8.200	8.320	8.160	8.290	7.976	3,289,100
2023-04-18	8.350	8.350	8.160	8.210	7.899	3,129,800
2023-04-17	8.210	8.410	8.160	8.360	8.043	5,027,600
2023-04-14	8.200	8.290	8.150	8.220	7.909	3,115,699
2023-04-13	8.370	8.420	8.180	8.220	7.909	3,999,092
2023-04-12	8.500	8.510	8.240	8.390	8.072	9,350,992
2023-04-11	8.050	8.620	7.930	8.500	8.178	13,412,941
2023-04-10	8.220	8.220	8.000	8.080	7.774	4,965,492
2023-04-07	8.090	8.290	8.000	8.240	7.928	4,244,459
2023-04-06	8.140	8.140	7.990	8.080	7.774	2,872,900
2023-04-04	8.250	8.270	8.110	8.120	7.813	3,632,600
2023-04-03	8.310	8.330	8.170	8.240	7.928	3,747,100
2023-03-31	8.220	8.300	8.210	8.290	7.976	2,524,300
2023-03-30	8.400	8.420	8.210	8.240	7.928	3,384,600
2023-03-29	8.440	8.460	8.260	8.350	8.034	3,957,900
2023-03-28	8.550	8.590	8.340	8.360	8.043	4,585,900
2023-03-27	8.650	8.680	8.440	8.510	8.188	5,681,100
2023-03-24	8.660	8.740	8.600	8.680	8.351	5,475,500
2023-03-23	8.750	8.800	8.580	8.640	8.313	8,386,652
2023-03-22	8.970	8.970	8.690	8.770	8.438	11,569,100
2023-03-21	9.160	9.230	8.830	8.980	8.640	12,168,664
2023-03-20	8.800	9.630	8.790	9.230	8.881	18,734,572
2023-03-17	8.550	8.980	8.420	8.740	8.409	8,540,004
2023-03-16	8.780	8.780	8.410	8.430	8.111	5,811,300
2023-03-15	8.600	8.780	8.550	8.740	8.409	4,857,800
2023-03-14	9.080	9.140	8.580	8.660	8.332	12,900,900
2023-03-13	8.550	9.480	8.520	9.130	8.784	11,875,596
2023-03-10	8.710	8.850	8.610	8.630	8.303	2,343,400
2023-03-09	8.720	8.800	8.650	8.780	8.448	2,255,184
2023-03-08	8.610	8.760	8.610	8.730	8.399	2,233,205
2023-03-07	8.880	8.900	8.690	8.710	8.380	3,676,050
2023-03-06	8.780	8.920	8.730	8.900	8.563	4,407,834
2023-03-03	8.800	8.860	8.670	8.710	8.380	2,711,724
2023-03-02	8.820	9.000	8.730	8.820	8.486	3,939,250
2023-03-01	8.800	8.920	8.660	8.830	8.496	5,629,585
2023-02-28	8.670	8.840	8.510	8.680	8.351	6,309,300
2023-02-27	8.530	8.630	8.440	8.490	8.169	4,183,600
2023-02-24	8.730	8.850	8.500	8.580	8.255	3,561,999
2023-02-23	8.740	8.810	8.550	8.640	8.313	4,598,914
2023-02-22	8.960	8.960	8.670	8.730	8.399	8,470,715
2023-02-21	8.610	9.200	8.510	8.990	8.650	10,688,380
2023-02-20	8.300	8.800	8.300	8.610	8.284	7,028,600
2023-02-17	8.530	8.600	8.310	8.340	8.024	4,303,600
2023-02-16	8.640	8.750	8.430	8.470	8.149	5,930,200
2023-02-15	8.870	8.880	8.630	8.650	8.323	6,273,141
2023-02-14	8.620	8.940	8.500	8.870	8.534	8,228,167
2023-02-13	8.350	8.680	8.320	8.550	8.226	3,864,600
2023-02-10	8.400	8.500	8.360	8.370	8.053	2,168,091
2023-02-09	8.350	8.520	8.290	8.400	8.082	3,245,500
2023-02-08	8.390	8.400	8.280	8.350	8.034	1,622,500
2023-02-07	8.320	8.390	8.230	8.350	8.034	2,284,000
2023-02-06	8.300	8.450	8.210	8.280	7.967	2,899,200

← NewerPage 15 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.