Keystone Electrical (Zhejiang) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.190 | 24.790 | 23.960 | 24.360 | 18.254 | 1,687,920 |
| 2024-04-25 | 24.100 | 24.470 | 23.950 | 24.180 | 18.119 | 1,319,419 |
| 2024-04-24 | 23.290 | 24.110 | 23.290 | 24.100 | 18.059 | 1,499,856 |
| 2024-04-23 | 22.780 | 23.380 | 22.780 | 23.290 | 17.452 | 1,307,542 |
| 2024-04-22 | 22.630 | 23.100 | 22.080 | 22.870 | 17.138 | 1,438,580 |
| 2024-04-19 | 23.440 | 23.980 | 22.800 | 22.980 | 17.220 | 1,993,326 |
| 2024-04-18 | 22.950 | 24.240 | 22.600 | 23.680 | 17.745 | 2,366,260 |
| 2024-04-17 | 21.330 | 23.200 | 21.330 | 23.200 | 17.385 | 2,369,268 |
| 2024-04-16 | 23.510 | 23.600 | 20.830 | 20.910 | 15.669 | 2,674,185 |
| 2024-04-15 | 24.830 | 25.280 | 22.500 | 23.510 | 17.617 | 2,269,607 |
| 2024-04-12 | 24.980 | 25.580 | 24.910 | 24.950 | 18.696 | 1,260,546 |
| 2024-04-11 | 25.000 | 25.800 | 24.590 | 24.950 | 18.696 | 1,714,315 |
| 2024-04-10 | 26.250 | 26.250 | 24.600 | 25.000 | 18.734 | 2,114,576 |
| 2024-04-09 | 25.970 | 26.350 | 25.550 | 26.020 | 19.498 | 1,476,670 |
| 2024-04-08 | 27.150 | 27.190 | 25.570 | 25.570 | 19.161 | 2,911,099 |
| 2024-04-03 | 27.480 | 28.500 | 27.250 | 27.610 | 20.690 | 3,075,601 |
| 2024-04-02 | 27.650 | 28.290 | 27.110 | 27.400 | 20.532 | 2,622,295 |
| 2024-04-01 | 27.350 | 28.470 | 27.220 | 27.880 | 20.892 | 3,482,050 |
| 2024-03-29 | 26.510 | 27.780 | 26.280 | 27.080 | 20.292 | 2,251,330 |
| 2024-03-28 | 25.420 | 27.680 | 25.020 | 26.520 | 19.873 | 4,539,290 |
| 2024-03-27 | 27.810 | 28.850 | 25.660 | 25.700 | 19.258 | 6,074,958 |
| 2024-03-26 | 33.000 | 34.500 | 29.830 | 29.900 | 22.405 | 9,074,302 |
| 2024-03-25 | 29.750 | 31.790 | 29.690 | 31.550 | 23.642 | 5,517,816 |
| 2024-03-22 | 29.050 | 30.990 | 28.530 | 30.080 | 22.540 | 4,166,817 |
| 2024-03-21 | 29.050 | 29.300 | 28.500 | 29.180 | 21.866 | 2,503,588 |
| 2024-03-20 | 28.680 | 29.400 | 28.400 | 29.230 | 21.903 | 2,875,806 |
| 2024-03-19 | 28.500 | 28.850 | 28.330 | 28.680 | 21.491 | 3,039,290 |
| 2024-03-18 | 27.980 | 28.750 | 27.860 | 28.670 | 21.484 | 3,285,709 |
| 2024-03-15 | 27.150 | 28.070 | 26.800 | 27.880 | 20.892 | 2,916,371 |
| 2024-03-14 | 27.700 | 28.380 | 26.760 | 27.450 | 20.570 | 3,327,287 |
| 2024-03-13 | 27.190 | 28.880 | 27.150 | 28.000 | 20.982 | 5,501,891 |
| 2024-03-12 | 27.260 | 27.390 | 26.700 | 27.190 | 20.375 | 3,080,836 |
| 2024-03-11 | 26.650 | 27.500 | 26.410 | 27.070 | 20.285 | 2,421,893 |
| 2024-03-08 | 26.070 | 26.970 | 26.070 | 26.710 | 20.015 | 2,674,440 |
| 2024-03-07 | 27.350 | 27.660 | 25.940 | 26.320 | 19.723 | 3,514,533 |
| 2024-03-06 | 25.600 | 27.500 | 25.590 | 27.000 | 20.232 | 3,858,389 |
| 2024-03-05 | 26.960 | 26.980 | 25.700 | 25.920 | 19.423 | 2,950,513 |
| 2024-03-04 | 28.000 | 28.180 | 25.880 | 26.790 | 20.075 | 4,612,263 |
| 2024-03-01 | 25.500 | 29.480 | 25.500 | 27.660 | 20.727 | 6,386,400 |
| 2024-02-29 | 23.580 | 25.380 | 23.500 | 25.380 | 19.018 | 3,586,261 |
| 2024-02-28 | 27.310 | 27.650 | 23.760 | 23.970 | 17.962 | 6,298,388 |
| 2024-02-27 | 25.500 | 27.560 | 25.370 | 27.340 | 20.487 | 4,575,600 |
| 2024-02-26 | 25.240 | 26.770 | 25.240 | 25.810 | 19.341 | 4,634,834 |
| 2024-02-23 | 24.970 | 25.400 | 23.990 | 25.400 | 19.033 | 4,359,713 |
| 2024-02-22 | 23.000 | 24.630 | 22.930 | 24.630 | 18.456 | 3,250,309 |
| 2024-02-21 | 22.050 | 24.420 | 22.050 | 23.200 | 17.385 | 3,650,492 |
| 2024-02-20 | 21.580 | 22.440 | 21.300 | 22.420 | 16.800 | 2,200,649 |
| 2024-02-19 | 20.380 | 21.810 | 20.380 | 21.810 | 16.343 | 3,217,013 |
| 2024-02-08 | 18.650 | 20.480 | 17.900 | 20.380 | 15.272 | 3,759,845 |
| 2024-02-07 | 21.170 | 21.170 | 18.480 | 18.550 | 13.900 | 3,578,933 |
| 2024-02-06 | 19.420 | 21.680 | 18.540 | 20.890 | 15.654 | 3,206,282 |
| 2024-02-05 | 24.150 | 24.500 | 20.300 | 20.600 | 15.437 | 3,145,372 |
| 2024-02-02 | 26.000 | 26.790 | 23.640 | 24.400 | 18.284 | 2,356,510 |
| 2024-02-01 | 26.350 | 26.630 | 25.510 | 26.100 | 19.558 | 1,830,660 |
| 2024-01-31 | 28.620 | 28.630 | 26.200 | 26.350 | 19.745 | 2,019,609 |
| 2024-01-30 | 29.820 | 29.820 | 28.240 | 28.240 | 21.162 | 1,986,975 |
| 2024-01-29 | 31.170 | 31.710 | 29.700 | 29.780 | 22.316 | 1,565,200 |
| 2024-01-26 | 30.550 | 31.490 | 30.400 | 30.700 | 23.005 | 2,299,960 |
| 2024-01-25 | 30.100 | 30.790 | 29.620 | 30.640 | 22.960 | 1,969,754 |
| 2024-01-24 | 29.400 | 30.290 | 28.880 | 29.810 | 22.338 | 1,762,020 |
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.