Keystone Electrical (Zhejiang) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19.950 | 20.370 | 19.700 | 20.050 | 19.767 | 1,142,618 |
| 2024-07-24 | 19.710 | 20.290 | 19.580 | 19.990 | 19.708 | 1,352,528 |
| 2024-07-23 | 20.860 | 20.870 | 19.900 | 19.970 | 19.688 | 1,345,440 |
| 2024-07-22 | 20.300 | 20.800 | 20.230 | 20.740 | 20.448 | 1,485,300 |
| 2024-07-19 | 19.990 | 20.610 | 19.950 | 20.270 | 19.984 | 1,096,880 |
| 2024-07-18 | 20.330 | 20.330 | 19.450 | 20.240 | 19.955 | 1,906,453 |
| 2024-07-17 | 20.560 | 21.290 | 20.200 | 20.790 | 20.497 | 2,073,290 |
| 2024-07-16 | 20.690 | 20.690 | 20.000 | 20.650 | 20.359 | 1,099,840 |
| 2024-07-15 | 20.770 | 20.770 | 20.300 | 20.440 | 20.152 | 989,440 |
| 2024-07-12 | 21.120 | 21.120 | 20.580 | 20.810 | 20.517 | 1,894,827 |
| 2024-07-11 | 21.100 | 21.400 | 20.820 | 21.120 | 20.822 | 2,938,207 |
| 2024-07-10 | 20.560 | 21.390 | 20.550 | 20.890 | 20.595 | 2,643,587 |
| 2024-07-09 | 20.170 | 20.800 | 19.350 | 20.800 | 20.507 | 2,722,064 |
| 2024-07-08 | 21.560 | 21.950 | 20.060 | 20.200 | 19.915 | 2,800,460 |
| 2024-07-05 | 19.000 | 21.090 | 18.540 | 20.530 | 20.240 | 3,006,530 |
| 2024-07-04 | 19.980 | 20.050 | 18.960 | 19.070 | 18.801 | 1,424,950 |
| 2024-07-03 | 20.200 | 20.300 | 19.660 | 19.930 | 19.649 | 1,419,250 |
| 2024-07-02 | 20.250 | 20.600 | 20.030 | 20.320 | 20.033 | 1,711,363 |
| 2024-07-01 | 20.450 | 20.790 | 19.900 | 20.250 | 19.964 | 2,102,250 |
| 2024-06-28 | 19.600 | 21.500 | 19.530 | 20.720 | 20.428 | 3,699,029 |
| 2024-06-27 | 19.500 | 21.400 | 19.280 | 20.130 | 19.846 | 3,196,236 |
| 2024-06-26 | 18.700 | 19.500 | 18.380 | 19.500 | 19.225 | 1,191,700 |
| 2024-06-25 | 18.390 | 18.800 | 18.130 | 18.610 | 18.348 | 934,972 |
| 2024-06-24 | 19.200 | 19.200 | 18.280 | 18.310 | 18.052 | 1,232,770 |
| 2024-06-21 | 19.700 | 19.840 | 19.270 | 19.410 | 19.136 | 1,035,360 |
| 2024-06-20 | 20.380 | 20.470 | 19.790 | 19.790 | 19.511 | 1,359,980 |
| 2024-06-19 | 20.400 | 20.750 | 20.210 | 20.520 | 20.231 | 1,968,207 |
| 2024-06-18 | 20.050 | 20.460 | 19.920 | 20.400 | 20.112 | 1,814,262 |
| 2024-06-17 | 20.110 | 20.450 | 19.680 | 20.000 | 19.718 | 2,029,939 |
| 2024-06-14 | 20.220 | 20.720 | 20.220 | 20.300 | 20.014 | 2,867,277 |
| 2024-06-13 | 19.290 | 21.190 | 19.280 | 20.710 | 20.418 | 4,656,766 |
| 2024-06-12 | 18.870 | 19.480 | 18.780 | 19.270 | 18.998 | 1,353,050 |
| 2024-06-11 | 18.800 | 19.000 | 18.240 | 18.980 | 18.712 | 1,328,960 |
| 2024-06-07 | 18.540 | 19.080 | 18.220 | 19.040 | 18.771 | 1,738,570 |
| 2024-06-06 | 18.980 | 19.250 | 17.950 | 18.010 | 17.756 | 1,663,938 |
| 2024-06-05 | 19.260 | 19.390 | 18.910 | 18.980 | 18.712 | 1,302,110 |
| 2024-06-04 | 20.250 | 20.340 | 19.060 | 19.390 | 19.117 | 2,187,975 |
| 2024-06-03 | 20.740 | 20.840 | 19.940 | 20.230 | 19.945 | 2,005,360 |
| 2024-05-31 | 19.900 | 20.760 | 19.900 | 20.510 | 20.221 | 2,287,660 |
| 2024-05-30 | 20.420 | 20.620 | 19.880 | 20.010 | 19.728 | 2,326,731 |
| 2024-05-29 | 20.220 | 21.660 | 20.040 | 20.620 | 20.329 | 2,516,853 |
| 2024-05-28 | 20.700 | 21.100 | 20.220 | 20.220 | 19.935 | 4,600,867 |
| 2024-05-27 | 21.530 | 23.390 | 21.260 | 22.170 | 21.857 | 6,299,645 |
| 2024-05-24 | 21.000 | 21.300 | 20.800 | 20.800 | 20.507 | 1,717,960 |
| 2024-05-23 | 21.350 | 21.980 | 21.000 | 21.020 | 20.724 | 2,592,995 |
| 2024-05-22 | 20.950 | 21.400 | 20.850 | 21.380 | 21.078 | 1,981,843 |
| 2024-05-21 | 20.690 | 21.050 | 20.350 | 20.990 | 20.694 | 1,714,788 |
| 2024-05-20 | 27.970 | 27.970 | 27.250 | 27.280 | 20.442 | 2,266,817 |
| 2024-05-17 | 28.000 | 28.000 | 27.280 | 27.990 | 20.974 | 2,115,440 |
| 2024-05-16 | 28.170 | 28.540 | 27.590 | 27.870 | 20.884 | 2,337,168 |
| 2024-05-15 | 28.180 | 28.540 | 27.550 | 27.850 | 20.869 | 2,991,950 |
| 2024-05-14 | 27.550 | 29.840 | 27.200 | 28.780 | 21.566 | 5,821,823 |
| 2024-05-13 | 25.970 | 28.380 | 25.200 | 27.960 | 20.952 | 4,242,832 |
| 2024-05-10 | 26.730 | 26.730 | 26.080 | 26.200 | 19.633 | 1,292,678 |
| 2024-05-09 | 26.650 | 26.740 | 26.340 | 26.590 | 19.925 | 1,341,752 |
| 2024-05-08 | 26.650 | 26.980 | 26.210 | 26.320 | 19.723 | 1,476,280 |
| 2024-05-07 | 26.630 | 26.830 | 26.360 | 26.650 | 19.970 | 2,051,140 |
| 2024-05-06 | 26.110 | 26.780 | 25.640 | 26.730 | 20.030 | 2,312,445 |
| 2024-04-30 | 25.850 | 26.180 | 25.150 | 25.360 | 19.003 | 1,929,980 |
| 2024-04-29 | 25.000 | 25.850 | 24.780 | 25.820 | 19.348 | 2,706,382 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-29 | 0.2100 CNY |
| 2024-10-16 | 0.1200 CNY |
| 2024-05-21 | 0.3250 CNY |
| 2023-09-28 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.