Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.340	13.110	11.610	11.960	11.866	40,388,477
2025-10-22	10.930	11.080	10.830	10.930	10.844	4,194,900
2025-10-21	10.640	10.960	10.550	10.960	10.874	5,023,401
2025-10-20	10.560	10.680	10.490	10.650	10.567	5,225,126
2025-10-17	10.750	10.840	10.400	10.430	10.348	6,170,000
2025-10-16	11.080	11.100	10.770	10.800	10.716	5,043,800
2025-10-15	10.790	11.000	10.660	10.950	10.864	5,814,500
2025-10-14	10.840	11.150	10.660	10.740	10.656	7,303,700
2025-10-13	10.610	10.820	10.180	10.770	10.686	6,107,216
2025-10-10	10.760	10.940	10.650	10.850	10.765	5,057,657
2025-10-09	10.620	10.810	10.570	10.750	10.666	4,340,452
2025-09-30	10.910	10.920	10.600	10.620	10.537	3,423,800
2025-09-29	10.680	10.920	10.510	10.760	10.676	4,429,200
2025-09-26	10.700	10.880	10.600	10.680	10.596	4,227,100
2025-09-25	10.900	11.070	10.680	10.700	10.616	4,067,800
2025-09-24	10.880	11.000	10.670	10.900	10.815	4,234,400
2025-09-23	10.980	11.150	10.460	10.850	10.765	5,699,428
2025-09-22	11.100	11.180	10.900	11.050	10.964	3,554,200
2025-09-19	11.330	11.420	11.020	11.100	11.013	4,906,700
2025-09-18	11.570	11.660	11.210	11.300	11.212	5,452,300
2025-09-17	11.490	11.670	11.370	11.640	11.549	6,234,433
2025-09-16	11.210	11.510	11.140	11.500	11.410	4,931,925
2025-09-15	11.400	11.420	11.150	11.210	11.122	3,592,122
2025-09-12	11.500	11.550	11.350	11.420	11.331	3,019,200
2025-09-11	11.410	11.470	11.090	11.460	11.370	3,850,775
2025-09-10	11.270	11.400	11.230	11.310	11.222	3,906,406
2025-09-09	11.490	11.490	11.130	11.260	11.172	3,828,800
2025-09-08	11.220	11.520	11.050	11.480	11.390	6,987,802
2025-09-05	11.030	11.220	10.900	11.190	11.102	6,278,600
2025-09-04	10.890	11.100	10.710	10.870	10.785	8,620,600
2025-09-03	11.270	11.380	10.680	10.750	10.666	10,222,000
2025-09-02	11.560	11.620	11.150	11.260	11.172	7,956,250
2025-09-01	11.590	11.750	11.490	11.530	11.440	6,600,600
2025-08-29	11.830	11.900	11.500	11.540	11.450	8,872,200
2025-08-28	11.320	11.650	11.230	11.600	11.509	9,306,265
2025-08-27	11.680	12.000	11.370	11.390	11.301	11,852,459
2025-08-26	11.540	11.790	11.450	11.690	11.599	7,619,301
2025-08-25	11.660	11.770	11.450	11.550	11.460	9,581,900
2025-08-22	11.840	11.840	11.530	11.700	11.608	9,067,800
2025-08-21	11.910	11.980	11.720	11.810	11.718	7,529,000
2025-08-20	11.810	11.960	11.750	11.910	11.817	6,708,300
2025-08-19	11.930	11.960	11.720	11.820	11.728	6,824,600
2025-08-18	12.060	12.180	11.790	11.860	11.767	13,132,500
2025-08-15	11.710	11.990	11.560	11.980	11.886	10,958,800
2025-08-14	11.760	11.870	11.400	11.580	11.489	13,712,700
2025-08-13	11.450	11.780	11.400	11.760	11.668	8,895,100
2025-08-12	11.630	11.670	11.420	11.450	11.360	6,955,200
2025-08-11	11.400	11.700	11.250	11.630	11.539	10,233,812
2025-08-08	11.130	11.600	11.080	11.410	11.321	11,324,200
2025-08-07	11.240	11.270	11.010	11.190	11.102	6,072,600
2025-08-06	11.130	11.220	11.090	11.190	11.102	4,649,800
2025-08-05	11.300	11.300	11.090	11.150	11.063	6,153,175
2025-08-04	10.910	11.300	10.810	11.280	11.192	9,543,434
2025-08-01	10.720	11.200	10.690	10.970	10.884	9,108,500
2025-07-31	10.990	11.000	10.610	10.680	10.596	6,887,527
2025-07-30	10.920	11.020	10.740	11.010	10.924	7,154,500
2025-07-29	10.890	11.050	10.760	10.920	10.835	5,932,846
2025-07-28	10.860	10.970	10.780	10.900	10.815	5,911,205
2025-07-25	10.750	11.010	10.620	10.940	10.854	5,875,773
2025-07-24	10.590	10.780	10.590	10.750	10.666	4,296,500

← NewerPage 5 of 21 · 1,217 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.