Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.490	10.090	9.250	9.590	9.590	12,119,678
2026-07-17	9.500	9.750	9.250	9.490	9.490	8,086,100
2026-07-16	9.690	9.720	9.380	9.630	9.630	7,419,650
2026-07-15	9.820	10.000	9.560	9.700	9.700	5,738,600
2026-07-14	9.800	9.920	9.640	9.910	9.910	3,626,300
2026-07-13	10.400	10.490	9.780	9.790	9.790	4,171,300
2026-07-10	10.190	10.590	9.940	10.410	10.410	5,984,900
2026-07-09	10.030	10.090	9.750	10.090	10.090	4,674,846
2026-07-08	10.170	10.400	9.900	10.010	10.010	5,200,925
2026-07-07	10.540	10.600	10.180	10.220	10.140	3,755,500
2026-07-06	10.780	11.050	10.510	10.550	10.467	5,039,900
2026-07-03	10.610	11.050	10.550	10.860	10.775	6,483,500
2026-07-02	10.710	10.900	10.550	10.610	10.527	4,860,068
2026-07-01	10.820	10.930	10.600	10.710	10.626	5,314,400
2026-06-30	10.850	10.930	10.520	10.800	10.716	4,926,028
2026-06-29	11.000	11.000	10.520	10.660	10.577	7,813,321
2026-06-26	11.500	11.600	10.980	11.030	10.944	6,499,900
2026-06-25	11.540	11.790	11.310	11.580	11.489	5,410,500
2026-06-24	11.750	11.840	11.430	11.550	11.460	4,573,700
2026-06-23	11.820	11.930	11.620	11.750	11.658	4,165,613
2026-06-22	11.450	11.920	11.130	11.890	11.797	8,320,100
2026-06-18	11.610	12.030	11.400	11.550	11.460	5,669,400
2026-06-17	11.810	11.850	11.460	11.610	11.519	4,493,000
2026-06-16	12.080	12.130	11.810	11.900	11.807	4,568,700
2026-06-15	11.720	12.230	11.710	12.080	11.985	6,295,800
2026-06-12	11.500	11.900	11.370	11.710	11.618	5,764,500
2026-06-11	11.390	11.680	11.230	11.460	11.370	4,881,400
2026-06-10	11.650	11.710	11.120	11.590	11.499	6,934,700
2026-06-09	12.050	12.230	11.610	11.730	11.638	5,814,301
2026-06-08	11.820	12.540	11.730	11.950	11.857	8,130,400
2026-06-05	11.780	12.460	11.610	12.160	12.065	7,641,101
2026-06-04	12.040	12.100	11.490	11.790	11.698	6,507,400
2026-06-03	12.260	12.350	11.900	12.050	11.956	4,784,268
2026-06-02	12.410	12.530	11.960	12.270	12.174	6,692,200
2026-06-01	12.380	12.730	12.180	12.460	12.363	6,338,700
2026-05-29	12.990	13.110	12.230	12.390	12.293	9,856,700
2026-05-28	13.120	13.370	12.740	13.020	12.918	6,472,813
2026-05-27	13.380	13.520	13.000	13.110	13.007	6,563,200
2026-05-26	13.630	14.020	13.250	13.500	13.394	9,156,300
2026-05-25	13.300	13.780	13.220	13.630	13.523	10,724,800
2026-05-22	12.690	13.450	12.340	13.300	13.196	10,390,300
2026-05-21	13.150	13.450	12.430	12.460	12.363	8,549,800
2026-05-20	13.300	13.450	13.010	13.150	13.047	5,198,100
2026-05-19	13.420	13.460	13.170	13.460	13.355	5,228,163
2026-05-18	13.170	13.460	13.010	13.380	13.275	5,365,800
2026-05-15	13.490	13.550	13.130	13.250	13.146	5,967,900
2026-05-14	13.700	13.770	13.410	13.430	13.325	6,217,504
2026-05-13	13.590	13.800	13.510	13.700	13.593	7,277,867
2026-05-12	13.700	13.890	13.610	13.680	13.573	8,197,600
2026-05-11	13.600	13.870	13.540	13.740	13.632	7,932,000
2026-05-08	13.420	13.760	13.110	13.620	13.513	11,960,100
2026-05-07	13.500	13.550	13.240	13.460	13.355	8,268,900
2026-05-06	13.240	13.500	13.030	13.430	13.325	8,753,100
2026-04-30	13.140	13.380	12.870	13.180	13.077	7,535,900
2026-04-29	12.860	13.180	12.780	13.110	13.007	5,107,368
2026-04-28	13.060	13.180	12.730	12.890	12.789	5,937,778
2026-04-27	12.730	13.270	12.510	13.130	13.027	8,767,500
2026-04-24	12.950	13.020	12.610	12.830	12.730	6,810,796
2026-04-23	13.600	13.620	12.930	13.070	12.968	7,909,100
2026-04-22	13.510	13.510	13.180	13.430	13.325	5,588,100

← NewerPage 2 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.