Tianjin Keyvia Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.380 | 12.540 | 12.200 | 12.540 | 12.325 | 16,031,665 |
| 2024-10-25 | 12.370 | 12.690 | 12.020 | 12.410 | 12.198 | 20,117,196 |
| 2024-10-24 | 12.190 | 12.550 | 11.810 | 12.510 | 12.296 | 24,234,524 |
| 2024-10-23 | 13.120 | 13.650 | 12.090 | 12.280 | 12.070 | 34,432,904 |
| 2024-10-22 | 13.970 | 15.000 | 13.030 | 13.240 | 13.013 | 41,916,789 |
| 2024-10-21 | 12.750 | 14.800 | 12.680 | 14.020 | 13.780 | 38,622,889 |
| 2024-10-18 | 12.600 | 13.290 | 12.280 | 12.870 | 12.650 | 27,346,384 |
| 2024-10-17 | 13.300 | 13.480 | 12.000 | 12.510 | 12.296 | 33,477,156 |
| 2024-10-16 | 12.320 | 13.800 | 12.220 | 13.460 | 13.230 | 39,054,968 |
| 2024-10-15 | 11.680 | 12.950 | 11.500 | 12.760 | 12.542 | 36,200,949 |
| 2024-10-14 | 11.520 | 12.500 | 11.400 | 12.070 | 11.863 | 26,510,266 |
| 2024-10-11 | 12.700 | 12.970 | 11.000 | 11.160 | 10.969 | 33,463,527 |
| 2024-10-10 | 12.120 | 14.000 | 11.390 | 13.080 | 12.856 | 41,808,591 |
| 2024-10-09 | 11.770 | 13.500 | 11.220 | 12.130 | 11.922 | 48,221,264 |
| 2024-10-08 | 11.800 | 12.380 | 10.960 | 12.380 | 12.168 | 39,222,754 |
| 2024-09-30 | 9.200 | 10.690 | 8.940 | 10.320 | 10.143 | 26,691,954 |
| 2024-09-27 | 8.630 | 9.140 | 8.520 | 9.010 | 8.856 | 18,947,271 |
| 2024-09-26 | 8.110 | 8.650 | 8.100 | 8.600 | 8.453 | 16,200,805 |
| 2024-09-25 | 8.250 | 8.440 | 8.150 | 8.170 | 8.030 | 12,116,807 |
| 2024-09-24 | 8.080 | 8.250 | 7.960 | 8.250 | 8.109 | 8,687,611 |
| 2024-09-23 | 8.090 | 8.210 | 8.030 | 8.080 | 7.942 | 4,764,800 |
| 2024-09-20 | 8.210 | 8.250 | 8.050 | 8.130 | 7.991 | 6,604,054 |
| 2024-09-19 | 8.330 | 8.390 | 8.100 | 8.200 | 8.060 | 9,447,800 |
| 2024-09-18 | 7.830 | 8.380 | 7.730 | 8.260 | 8.119 | 13,636,407 |
| 2024-09-13 | 8.000 | 8.050 | 7.840 | 7.850 | 7.716 | 4,214,100 |
| 2024-09-12 | 7.910 | 8.130 | 7.900 | 8.030 | 7.893 | 6,677,995 |
| 2024-09-11 | 7.770 | 7.950 | 7.700 | 7.930 | 7.794 | 4,606,234 |
| 2024-09-10 | 7.760 | 7.850 | 7.640 | 7.830 | 7.696 | 3,538,579 |
| 2024-09-09 | 7.730 | 7.750 | 7.560 | 7.710 | 7.578 | 3,690,579 |
| 2024-09-06 | 8.050 | 8.120 | 7.710 | 7.750 | 7.617 | 4,772,800 |
| 2024-09-05 | 7.880 | 7.960 | 7.810 | 7.930 | 7.794 | 4,813,700 |
| 2024-09-04 | 7.940 | 8.200 | 7.880 | 7.880 | 7.745 | 8,341,345 |
| 2024-09-03 | 7.410 | 8.370 | 7.380 | 8.050 | 7.912 | 14,700,117 |
| 2024-09-02 | 7.700 | 7.740 | 7.420 | 7.460 | 7.332 | 5,401,200 |
| 2024-08-30 | 7.650 | 7.870 | 7.550 | 7.700 | 7.568 | 5,068,908 |
| 2024-08-29 | 7.580 | 7.690 | 7.500 | 7.630 | 7.499 | 3,465,600 |
| 2024-08-28 | 7.420 | 7.690 | 7.420 | 7.590 | 7.460 | 3,895,600 |
| 2024-08-27 | 7.600 | 7.600 | 7.390 | 7.420 | 7.293 | 3,038,538 |
| 2024-08-26 | 7.520 | 7.670 | 7.370 | 7.660 | 7.529 | 3,595,411 |
| 2024-08-23 | 7.570 | 7.650 | 7.410 | 7.560 | 7.431 | 5,523,791 |
| 2024-08-22 | 8.190 | 8.250 | 7.660 | 7.670 | 7.539 | 8,018,500 |
| 2024-08-21 | 8.030 | 8.040 | 7.840 | 7.910 | 7.775 | 5,710,454 |
| 2024-08-20 | 8.300 | 8.470 | 7.980 | 8.030 | 7.893 | 10,820,916 |
| 2024-08-19 | 8.000 | 8.400 | 8.000 | 8.340 | 8.197 | 11,440,765 |
| 2024-08-16 | 8.080 | 8.080 | 7.930 | 7.980 | 7.843 | 3,948,100 |
| 2024-08-15 | 7.920 | 8.100 | 7.800 | 8.090 | 7.952 | 5,024,810 |
| 2024-08-14 | 7.890 | 8.080 | 7.870 | 7.990 | 7.853 | 4,694,300 |
| 2024-08-13 | 7.690 | 7.890 | 7.690 | 7.880 | 7.745 | 3,785,210 |
| 2024-08-12 | 7.920 | 7.920 | 7.670 | 7.720 | 7.588 | 3,510,800 |
| 2024-08-09 | 7.860 | 8.000 | 7.850 | 7.850 | 7.716 | 3,719,150 |
| 2024-08-08 | 8.100 | 8.100 | 7.710 | 7.830 | 7.696 | 6,801,900 |
| 2024-08-07 | 8.180 | 8.280 | 8.050 | 8.110 | 7.971 | 5,681,338 |
| 2024-08-06 | 8.040 | 8.200 | 7.860 | 8.090 | 7.952 | 6,312,123 |
| 2024-08-05 | 7.930 | 8.200 | 7.920 | 8.010 | 7.873 | 7,595,300 |
| 2024-08-02 | 8.380 | 8.460 | 8.080 | 8.110 | 7.971 | 11,915,925 |
| 2024-08-01 | 8.230 | 8.780 | 8.190 | 8.520 | 8.374 | 15,124,825 |
| 2024-07-31 | 8.100 | 8.320 | 8.050 | 8.280 | 8.138 | 10,338,913 |
| 2024-07-30 | 8.350 | 8.350 | 8.090 | 8.160 | 8.020 | 10,282,300 |
| 2024-07-29 | 8.260 | 8.400 | 8.130 | 8.390 | 8.246 | 11,582,915 |
| 2024-07-26 | 8.450 | 8.500 | 8.210 | 8.350 | 8.207 | 17,836,213 |
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.