Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.750	12.940	12.440	12.490	12.392	13,452,500
2026-01-15	12.470	12.590	12.000	12.380	12.283	11,880,975
2026-01-14	12.910	13.380	12.370	12.700	12.601	20,873,826
2026-01-13	12.730	12.760	12.290	12.420	12.323	12,800,125
2026-01-12	12.150	12.860	11.910	12.770	12.670	16,447,222
2026-01-09	11.830	12.410	11.730	12.160	12.065	14,866,825
2026-01-08	11.590	11.920	11.510	11.850	11.757	9,299,500
2026-01-07	11.930	11.980	11.560	11.600	11.509	8,991,513
2026-01-06	11.770	11.980	11.600	11.940	11.847	10,944,675
2026-01-05	11.340	11.790	11.340	11.740	11.648	11,024,400
2025-12-31	11.300	11.420	11.210	11.320	11.231	8,026,600
2025-12-30	11.420	11.570	11.280	11.300	11.212	7,862,500
2025-12-29	11.550	11.580	11.360	11.410	11.321	6,572,600
2025-12-26	11.760	11.760	11.440	11.470	11.380	8,242,900
2025-12-25	11.520	11.700	11.420	11.690	11.599	6,372,200
2025-12-24	11.380	11.580	11.280	11.550	11.460	6,058,900
2025-12-23	11.500	11.540	11.300	11.390	11.301	7,238,224
2025-12-22	11.580	11.690	11.500	11.550	11.460	9,795,000
2025-12-19	11.690	11.830	11.400	11.540	11.450	9,698,700
2025-12-18	11.720	11.860	11.600	11.620	11.529	8,850,100
2025-12-17	11.850	12.050	11.560	11.810	11.718	17,901,200
2025-12-16	12.880	12.880	11.610	11.850	11.757	22,978,500
2025-12-15	12.470	12.700	12.200	12.570	12.472	9,252,700
2025-12-12	12.420	12.690	12.420	12.530	12.432	9,196,600
2025-12-11	12.580	12.780	12.390	12.460	12.363	11,413,500
2025-12-10	12.590	12.680	12.420	12.440	12.343	6,027,200
2025-12-09	12.560	12.740	12.400	12.620	12.521	7,946,544
2025-12-08	12.800	12.910	12.580	12.630	12.531	8,804,825
2025-12-05	12.600	12.920	12.450	12.890	12.789	10,542,500
2025-12-04	12.500	12.800	12.420	12.530	12.432	12,328,600
2025-12-03	12.890	12.890	12.430	12.540	12.442	9,291,500
2025-12-02	13.020	13.120	12.770	12.880	12.779	13,212,025
2025-12-01	13.530	13.580	13.040	13.180	13.077	13,373,700
2025-11-28	13.690	13.780	13.230	13.410	13.305	18,804,800
2025-11-27	13.310	14.140	13.150	13.820	13.712	31,607,726
2025-11-26	12.090	13.780	11.990	13.350	13.246	35,278,494
2025-11-25	11.880	12.230	11.840	12.050	11.956	5,879,500
2025-11-24	11.720	11.930	11.660	11.830	11.737	6,212,300
2025-11-21	12.070	12.240	11.490	11.620	11.529	11,312,100
2025-11-20	12.410	12.560	12.170	12.240	12.144	6,482,000
2025-11-19	12.610	12.730	12.370	12.450	12.353	8,893,600
2025-11-18	12.850	12.890	12.640	12.730	12.630	10,099,025
2025-11-17	13.110	13.170	12.790	12.900	12.799	15,440,500
2025-11-14	13.570	13.590	13.150	13.180	13.077	19,679,700
2025-11-13	13.770	14.130	13.390	13.690	13.583	29,871,600
2025-11-12	13.100	15.150	13.010	14.090	13.980	35,371,290
2025-11-11	12.770	13.180	12.730	13.130	13.027	12,855,293
2025-11-10	12.930	13.080	12.560	12.740	12.640	12,227,800
2025-11-07	12.610	13.100	12.580	12.850	12.749	15,201,780
2025-11-06	12.670	12.830	12.560	12.700	12.601	12,236,300
2025-11-05	12.270	12.960	12.120	12.790	12.690	21,602,500
2025-11-04	12.250	12.480	12.200	12.290	12.194	9,139,700
2025-11-03	12.100	12.410	12.040	12.310	12.214	13,563,400
2025-10-31	11.980	12.200	11.970	12.030	11.936	8,749,200
2025-10-30	12.260	12.260	11.850	11.920	11.827	9,184,300
2025-10-29	12.360	12.500	12.170	12.260	12.164	11,058,746
2025-10-28	12.440	12.810	12.210	12.470	12.372	18,135,652
2025-10-27	11.930	12.440	11.870	12.320	12.224	24,162,652
2025-10-24	11.980	12.080	11.480	11.870	11.777	25,679,750
2025-10-23	12.340	13.110	11.610	11.960	11.866	40,388,477

← NewerPage 4 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.