Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.860	10.860	10.590	10.690	10.606	5,762,000
2025-07-22	10.940	10.990	10.760	10.840	10.755	4,595,300
2025-07-21	10.740	10.980	10.650	10.950	10.864	7,185,700
2025-07-18	10.660	10.730	10.530	10.580	10.497	3,780,200
2025-07-17	10.650	10.710	10.580	10.680	10.596	3,555,800
2025-07-16	10.580	10.680	10.540	10.610	10.527	3,304,700
2025-07-15	10.720	10.720	10.470	10.580	10.497	4,009,100
2025-07-14	10.610	10.780	10.520	10.730	10.646	3,975,128
2025-07-11	10.610	10.710	10.530	10.610	10.527	4,096,300
2025-07-10	10.680	10.730	10.500	10.610	10.527	4,432,642
2025-07-09	10.770	10.840	10.640	10.690	10.606	5,282,895
2025-07-08	10.600	10.790	10.500	10.780	10.696	6,972,782
2025-07-07	10.240	10.730	10.240	10.680	10.497	7,428,100
2025-07-04	10.450	10.550	10.300	10.300	10.124	3,762,000
2025-07-03	10.490	10.540	10.350	10.450	10.271	2,859,400
2025-07-02	10.490	10.530	10.360	10.500	10.320	4,634,400
2025-07-01	10.540	10.640	10.380	10.460	10.281	4,502,800
2025-06-30	10.380	10.590	10.380	10.570	10.389	4,172,800
2025-06-27	10.250	10.460	10.200	10.360	10.183	6,111,900
2025-06-26	10.260	10.380	10.180	10.200	10.025	4,272,425
2025-06-25	10.250	10.290	10.160	10.250	10.075	4,440,741
2025-06-24	9.990	10.250	9.990	10.250	10.075	4,961,962
2025-06-23	9.610	9.970	9.550	9.970	9.799	4,996,270
2025-06-20	9.870	9.960	9.600	9.600	9.436	4,225,050
2025-06-19	10.000	10.070	9.750	9.850	9.681	3,916,750
2025-06-18	9.970	10.060	9.900	10.030	9.858	2,589,800
2025-06-17	9.930	10.140	9.850	9.980	9.809	3,319,500
2025-06-16	9.800	10.010	9.700	9.930	9.760	3,393,600
2025-06-13	10.000	10.020	9.780	9.800	9.632	4,011,000
2025-06-12	10.090	10.240	10.010	10.060	9.888	4,276,050
2025-06-11	9.900	10.220	9.900	10.150	9.976	5,199,638
2025-06-10	10.010	10.150	9.860	9.940	9.770	5,472,950
2025-06-09	9.820	9.990	9.820	9.990	9.819	3,551,750
2025-06-06	9.830	9.870	9.760	9.850	9.681	2,598,450
2025-06-05	9.800	9.910	9.650	9.830	9.662	4,138,400
2025-06-04	9.710	9.970	9.690	9.800	9.632	4,060,850
2025-06-03	9.720	9.790	9.660	9.680	9.514	2,614,500
2025-05-30	10.010	10.040	9.700	9.720	9.554	4,324,900
2025-05-29	9.790	10.050	9.780	10.040	9.868	4,344,400
2025-05-28	9.800	9.880	9.720	9.750	9.583	2,614,400
2025-05-27	9.890	9.900	9.750	9.820	9.652	3,288,400
2025-05-26	9.780	9.980	9.770	9.890	9.721	2,432,500
2025-05-23	10.010	10.010	9.770	9.770	9.603	3,951,400
2025-05-22	10.000	10.180	9.860	9.870	9.701	4,509,000
2025-05-21	10.290	10.350	9.990	10.020	9.849	6,240,000
2025-05-20	10.100	10.230	10.030	10.230	10.055	3,045,000
2025-05-19	10.090	10.150	9.910	10.100	9.927	3,261,300
2025-05-16	10.070	10.210	9.980	9.980	9.809	3,345,900
2025-05-15	10.090	10.130	9.920	10.050	9.878	2,998,500
2025-05-14	10.200	10.280	10.040	10.110	9.937	3,376,300
2025-05-13	10.460	10.500	10.200	10.220	10.045	4,014,500
2025-05-12	10.180	10.520	10.150	10.400	10.222	5,376,200
2025-05-09	10.370	10.390	10.100	10.150	9.976	4,870,900
2025-05-08	10.020	10.600	10.020	10.400	10.222	7,592,400
2025-05-07	10.170	10.280	9.980	10.040	9.868	5,506,200
2025-05-06	10.040	10.170	9.970	10.050	9.878	6,895,500
2025-04-30	9.780	10.300	9.750	10.030	9.858	7,933,700
2025-04-29	9.500	9.820	9.500	9.780	9.613	3,008,818
2025-04-28	9.750	9.870	9.510	9.630	9.465	3,345,518
2025-04-25	9.770	9.910	9.750	9.830	9.662	2,959,884

← NewerPage 6 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.