Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.670	13.670	13.210	13.440	13.335	8,462,700
2026-04-20	13.570	13.880	13.460	13.640	13.533	10,231,021
2026-04-17	13.160	13.800	13.050	13.610	13.504	10,469,500
2026-04-16	13.100	13.280	12.920	13.240	13.136	6,367,204
2026-04-15	12.940	13.500	12.820	13.110	13.007	9,408,004
2026-04-14	12.620	13.010	12.280	13.000	12.898	10,364,700
2026-04-13	12.770	12.770	12.240	12.600	12.501	14,755,450
2026-04-10	12.730	13.100	12.730	12.780	12.680	5,078,000
2026-04-09	12.860	12.860	12.600	12.660	12.561	4,650,746
2026-04-08	12.610	12.940	12.580	12.880	12.779	6,128,000
2026-04-07	12.330	12.480	12.200	12.290	12.194	6,273,300
2026-04-03	13.200	13.200	12.250	12.270	12.174	8,302,400
2026-04-02	12.920	13.500	12.830	12.940	12.839	8,322,404
2026-04-01	13.060	13.230	12.740	12.980	12.878	9,579,755
2026-03-31	12.570	13.290	12.460	12.960	12.859	9,502,500
2026-03-30	12.520	12.680	12.290	12.560	12.462	5,595,600
2026-03-27	12.300	12.700	12.240	12.630	12.531	4,675,900
2026-03-26	12.580	12.820	12.320	12.400	12.303	6,435,000
2026-03-25	12.600	12.760	12.460	12.670	12.571	8,539,396
2026-03-24	12.340	12.780	12.080	12.740	12.640	11,044,107
2026-03-23	12.640	12.650	11.640	11.750	11.658	13,583,006
2026-03-20	13.390	13.690	12.690	12.760	12.660	10,852,308
2026-03-19	13.620	13.670	13.330	13.420	13.315	5,622,900
2026-03-18	13.350	13.770	13.350	13.730	13.623	6,522,300
2026-03-17	14.000	14.050	13.300	13.340	13.236	7,130,600
2026-03-16	13.920	13.970	13.570	13.960	13.851	5,793,300
2026-03-13	14.070	14.260	13.860	13.910	13.801	5,976,824
2026-03-12	14.490	14.540	14.010	14.110	14.000	7,997,700
2026-03-11	14.630	14.680	14.340	14.470	14.357	8,350,604
2026-03-10	14.400	14.580	14.250	14.560	14.446	10,386,853
2026-03-09	14.010	14.500	13.880	14.400	14.287	11,942,919
2026-03-06	13.730	14.510	13.730	14.340	14.228	11,997,394
2026-03-05	13.450	14.000	13.450	13.790	13.682	9,506,200
2026-03-04	12.810	13.370	12.700	13.240	13.136	11,055,825
2026-03-03	13.530	13.640	12.900	12.920	12.819	11,631,500
2026-03-02	13.900	14.090	13.470	13.530	13.424	12,565,900
2026-02-27	14.080	14.140	13.800	14.050	13.940	8,517,125
2026-02-26	13.960	14.200	13.910	14.180	14.069	8,586,925
2026-02-25	13.780	14.110	13.650	13.970	13.861	8,714,248
2026-02-24	13.340	13.810	13.340	13.790	13.682	9,759,500
2026-02-13	13.570	13.600	13.280	13.350	13.246	7,801,176
2026-02-12	13.480	13.680	13.330	13.600	13.494	8,401,400
2026-02-11	13.550	13.590	13.330	13.450	13.345	8,797,800
2026-02-10	13.350	13.750	13.230	13.650	13.543	11,809,378
2026-02-09	13.370	13.500	13.250	13.400	13.295	8,369,400
2026-02-06	13.200	13.590	13.000	13.370	13.265	8,976,900
2026-02-05	13.450	13.650	13.210	13.340	13.236	10,086,100
2026-02-04	13.290	13.930	13.160	13.590	13.484	16,499,069
2026-02-03	13.300	13.400	13.110	13.310	13.206	11,369,740
2026-02-02	12.850	13.480	12.810	13.200	13.097	14,926,213
2026-01-30	12.620	13.050	12.570	12.850	12.749	10,306,363
2026-01-29	12.900	13.030	12.600	12.700	12.601	9,805,400
2026-01-28	13.100	13.180	12.920	12.930	12.829	6,852,000
2026-01-27	13.100	13.290	12.750	13.120	13.017	8,931,800
2026-01-26	13.430	13.480	13.090	13.120	13.017	11,898,200
2026-01-23	13.720	13.750	13.290	13.420	13.315	18,565,600
2026-01-22	12.980	13.930	12.910	13.820	13.712	24,611,225
2026-01-21	12.770	13.020	12.680	12.940	12.839	8,062,094
2026-01-20	12.960	13.010	12.760	12.870	12.769	11,368,999
2026-01-19	12.430	13.030	12.390	13.010	12.908	16,390,137

← NewerPage 3 of 5 · 243 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.