Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.860	9.930	9.670	9.770	9.603	3,741,739
2025-04-23	9.960	10.090	9.790	9.850	9.681	5,110,541
2025-04-22	10.010	10.090	9.810	9.930	9.760	5,273,400
2025-04-21	10.050	10.290	9.940	10.190	10.016	4,461,441
2025-04-18	10.190	10.300	9.970	10.070	9.898	5,410,557
2025-04-17	10.000	10.700	9.780	10.240	10.065	10,288,600
2025-04-16	10.000	10.090	9.000	9.900	9.731	3,825,200
2025-04-15	10.050	10.140	9.920	10.110	9.937	3,428,309
2025-04-14	9.870	10.240	9.770	10.050	9.878	6,496,500
2025-04-11	9.750	9.880	9.600	9.720	9.554	4,507,900
2025-04-10	9.650	10.050	9.600	9.710	9.544	6,933,500
2025-04-09	8.890	9.530	8.050	9.470	9.308	8,435,053
2025-04-08	9.060	9.660	8.830	9.120	8.964	9,030,109
2025-04-07	10.590	10.620	8.940	8.940	8.787	11,905,057
2025-04-03	10.750	11.250	10.750	11.170	10.979	7,287,500
2025-04-02	10.810	11.150	10.810	10.910	10.723	3,793,900
2025-04-01	10.620	10.990	10.610	10.840	10.654	4,909,378
2025-03-31	10.700	10.730	10.390	10.620	10.438	4,368,419
2025-03-28	10.880	11.070	10.660	10.690	10.507	4,623,875
2025-03-27	11.250	11.250	10.880	10.920	10.733	5,164,200
2025-03-26	10.960	11.350	10.920	11.270	11.077	6,062,425
2025-03-25	10.850	11.330	10.830	11.010	10.822	7,350,900
2025-03-24	11.390	11.560	10.560	10.930	10.743	8,281,700
2025-03-21	11.510	11.630	11.320	11.360	11.166	7,089,500
2025-03-20	11.550	11.710	11.480	11.620	11.421	6,831,150
2025-03-19	11.420	11.700	11.400	11.580	11.382	9,026,975
2025-03-18	11.420	11.620	11.350	11.500	11.303	11,657,700
2025-03-17	11.130	11.510	11.070	11.470	11.274	11,020,400
2025-03-14	10.890	11.120	10.740	11.100	10.910	5,180,920
2025-03-13	11.250	11.260	10.710	10.900	10.713	5,721,600
2025-03-12	10.950	11.130	10.870	11.060	10.871	4,733,800
2025-03-11	10.880	10.950	10.750	10.910	10.723	3,349,100
2025-03-10	11.000	11.050	10.860	10.930	10.743	3,509,485
2025-03-07	11.070	11.080	10.860	10.900	10.713	4,263,400
2025-03-06	11.000	11.150	10.930	11.090	10.900	4,502,400
2025-03-05	10.820	10.970	10.690	10.960	10.772	3,606,500
2025-03-04	10.600	10.880	10.520	10.860	10.674	3,374,577
2025-03-03	10.580	10.800	10.470	10.630	10.448	4,610,900
2025-02-28	11.000	11.000	10.460	10.510	10.330	5,829,969
2025-02-27	11.040	11.110	10.810	10.990	10.802	5,309,000
2025-02-26	11.140	11.170	10.990	11.070	10.881	4,630,000
2025-02-25	11.130	11.260	11.000	11.080	10.890	5,402,900
2025-02-24	11.270	11.360	11.110	11.270	11.077	5,786,285
2025-02-21	11.050	11.320	10.990	11.300	11.107	7,083,077
2025-02-20	11.090	11.170	10.920	11.110	10.920	7,433,000
2025-02-19	10.900	11.190	10.810	11.180	10.989	8,913,359
2025-02-18	11.200	11.630	10.930	10.980	10.792	18,015,543
2025-02-17	10.640	11.190	10.640	11.180	10.989	9,690,427
2025-02-14	10.650	10.740	10.560	10.650	10.468	3,122,200
2025-02-13	10.960	11.040	10.630	10.630	10.448	5,210,952
2025-02-12	10.850	11.060	10.820	10.990	10.802	5,974,275
2025-02-11	10.830	10.870	10.650	10.840	10.654	4,564,100
2025-02-10	10.700	10.820	10.650	10.820	10.635	5,064,965
2025-02-07	10.670	10.940	10.510	10.740	10.556	7,231,275
2025-02-06	10.260	10.640	10.230	10.630	10.448	5,126,400
2025-02-05	10.340	10.430	10.230	10.300	10.124	3,028,100
2025-01-27	10.410	10.580	10.230	10.270	10.094	4,196,000
2025-01-24	10.250	10.410	10.170	10.380	10.202	3,990,500
2025-01-23	10.440	10.620	10.280	10.300	10.124	4,648,800
2025-01-22	10.270	10.430	10.200	10.370	10.193	3,662,700

← NewerPage 7 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.