Tianjin Keyvia Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.010 | 10.440 | 9.980 | 10.420 | 10.420 | 6,643,710 |
| 2026-10-19 | 10.010 | 10.160 | 9.810 | 10.030 | 10.030 | 4,228,200 |
| 2026-10-16 | 10.290 | 10.350 | 10.000 | 10.100 | 10.100 | 2,929,300 |
| 2026-10-15 | 10.220 | 10.340 | 10.030 | 10.100 | 10.100 | 4,550,000 |
| 2026-10-14 | 10.510 | 10.620 | 10.140 | 10.290 | 10.290 | 5,061,700 |
| 2026-10-13 | 10.270 | 10.610 | 10.100 | 10.530 | 10.530 | 4,038,600 |
| 2026-10-12 | 10.660 | 10.770 | 10.410 | 10.460 | 10.460 | 4,473,100 |
| 2026-10-09 | 10.890 | 11.020 | 10.260 | 10.730 | 10.730 | 7,660,300 |
| 2026-10-08 | 10.670 | 10.930 | 10.520 | 10.890 | 10.890 | 5,725,500 |
| 2026-09-30 | 10.610 | 10.790 | 10.550 | 10.580 | 10.580 | 2,374,400 |
| 2026-09-29 | 10.380 | 10.610 | 10.300 | 10.550 | 10.550 | 3,637,000 |
| 2026-09-28 | 10.580 | 10.670 | 10.330 | 10.400 | 10.400 | 4,450,200 |
| 2026-09-24 | 10.570 | 10.740 | 10.400 | 10.580 | 10.580 | 5,077,600 |
| 2026-09-23 | 10.800 | 10.840 | 10.580 | 10.580 | 10.580 | 4,864,300 |
| 2026-09-22 | 11.100 | 11.240 | 10.760 | 10.800 | 10.800 | 6,587,400 |
| 2026-09-21 | 10.620 | 11.450 | 10.530 | 11.080 | 11.080 | 9,688,561 |
Page 1 of 1 · 16 trading days
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.