Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.440	10.540	10.230	10.370	10.193	4,022,200
2025-01-20	10.400	10.480	10.310	10.390	10.212	4,816,884
2025-01-17	10.490	10.500	10.210	10.290	10.114	6,459,400
2025-01-16	10.410	10.580	10.370	10.580	10.399	6,907,071
2025-01-15	10.400	10.520	10.170	10.440	10.261	7,070,377
2025-01-14	9.740	10.290	9.740	10.290	10.114	5,960,811
2025-01-13	9.600	9.740	9.300	9.710	9.544	3,395,100
2025-01-10	10.100	10.210	9.670	9.670	9.505	5,075,300
2025-01-09	9.840	10.250	9.840	10.110	9.937	6,265,600
2025-01-08	9.830	9.950	9.520	9.840	9.672	5,521,800
2025-01-07	9.630	9.840	9.520	9.830	9.662	5,042,400
2025-01-06	9.790	9.810	9.200	9.480	9.318	5,223,500
2025-01-03	10.380	10.490	9.610	9.640	9.475	7,611,065
2025-01-02	10.170	10.660	9.990	10.270	10.094	9,883,865
2024-12-31	10.700	10.970	10.170	10.170	9.996	8,798,302
2024-12-30	11.300	11.300	10.640	10.690	10.507	8,775,400
2024-12-27	10.860	11.420	10.780	11.270	11.077	8,777,006
2024-12-26	10.780	10.970	10.700	10.860	10.674	3,932,300
2024-12-25	11.070	11.130	10.500	10.790	10.605	6,702,230
2024-12-24	11.000	11.460	10.860	11.050	10.861	9,621,593
2024-12-23	11.220	11.280	10.710	10.780	10.596	7,415,678
2024-12-20	11.390	11.410	11.180	11.270	11.077	6,301,800
2024-12-19	10.650	11.630	10.600	11.370	11.175	11,430,938
2024-12-18	10.810	11.030	10.500	10.820	10.635	9,669,221
2024-12-17	11.800	11.920	10.710	10.720	10.537	17,295,500
2024-12-16	12.290	12.500	11.720	11.840	11.637	13,905,300
2024-12-13	12.070	12.500	11.870	12.230	12.021	17,840,469
2024-12-12	11.560	12.450	11.550	12.150	11.942	21,690,750
2024-12-11	11.530	11.730	11.330	11.560	11.362	11,213,100
2024-12-10	11.880	11.990	11.500	11.580	11.382	12,074,200
2024-12-09	11.600	11.740	11.330	11.500	11.303	6,586,014
2024-12-06	11.620	11.690	11.410	11.660	11.460	6,492,515
2024-12-05	11.330	11.610	11.250	11.610	11.411	6,082,606
2024-12-04	11.570	11.680	11.290	11.380	11.185	7,888,400
2024-12-03	11.480	11.740	11.310	11.710	11.510	9,030,121
2024-12-02	11.420	11.550	11.230	11.520	11.323	7,977,407
2024-11-29	11.030	11.310	10.970	11.250	11.057	9,684,500
2024-11-28	11.370	11.430	11.070	11.130	10.940	7,832,500
2024-11-27	11.190	11.390	10.870	11.370	11.175	8,657,096
2024-11-26	11.400	11.580	11.150	11.190	10.999	6,768,266
2024-11-25	11.450	11.830	11.000	11.430	11.234	9,728,697
2024-11-22	12.150	12.150	11.360	11.370	11.175	13,913,594
2024-11-21	11.770	12.550	11.670	12.220	12.011	14,994,103
2024-11-20	11.700	12.040	11.580	11.820	11.618	13,782,226
2024-11-19	11.680	11.940	11.030	11.890	11.687	16,789,815
2024-11-18	13.550	13.850	11.310	11.660	11.460	26,724,365
2024-11-15	12.700	13.500	12.340	13.250	13.023	31,398,630
2024-11-14	12.300	12.950	12.100	12.700	12.483	25,082,752
2024-11-13	12.020	12.390	11.750	12.300	12.090	10,967,497
2024-11-12	12.240	12.580	12.060	12.210	12.001	15,443,348
2024-11-11	11.930	12.270	11.930	12.250	12.040	11,871,225
2024-11-08	12.390	12.470	12.010	12.070	11.863	12,558,317
2024-11-07	11.650	12.300	11.620	12.270	12.060	12,092,188
2024-11-06	11.930	12.220	11.770	11.800	11.598	12,566,575
2024-11-05	11.580	12.050	11.560	11.990	11.785	11,241,335
2024-11-04	11.230	11.670	11.230	11.630	11.431	9,349,153
2024-11-01	12.600	12.690	11.310	11.400	11.205	21,397,324
2024-10-31	12.970	13.000	12.410	12.760	12.542	17,722,131
2024-10-30	13.330	13.340	12.710	12.950	12.728	19,735,861
2024-10-29	12.500	13.280	12.450	13.190	12.964	26,088,656

← NewerPage 8 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.