Keystone Electrical (Zhejiang) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	29.400	30.290	28.880	29.810	22.338	1,762,020
2024-01-23	29.670	29.900	29.010	29.430	22.053	1,570,010
2024-01-22	31.380	31.380	29.340	29.670	22.233	2,137,439
2024-01-19	31.650	32.750	31.290	31.550	23.642	2,423,330
2024-01-18	31.800	32.380	30.880	31.770	23.807	1,958,175
2024-01-17	33.000	33.090	32.000	32.140	24.084	1,475,936
2024-01-16	33.270	33.340	32.340	32.950	24.691	1,851,881
2024-01-15	33.630	33.630	33.630	33.630	25.201	0
2024-01-12	35.470	35.480	33.590	33.630	25.201	3,192,744
2024-01-11	34.460	35.500	33.900	35.470	26.579	3,662,094
2024-01-10	33.870	35.090	32.500	34.590	25.920	3,969,022
2024-01-09	36.100	37.250	33.500	33.890	25.395	5,835,960
2024-01-08	37.640	37.770	35.510	36.600	27.426	5,465,059
2024-01-05	37.480	39.490	36.810	38.690	28.992	10,392,327
2024-01-04	36.100	37.200	35.470	37.200	27.876	3,725,653
2024-01-03	36.120	36.590	35.640	35.960	26.946	1,512,420
2024-01-02	37.110	37.120	36.230	36.350	27.239	1,859,650
2023-12-29	35.940	37.190	35.940	36.920	27.666	3,414,125
2023-12-28	35.460	36.320	35.070	36.140	27.081	2,040,208
2023-12-27	34.730	35.760	34.730	35.740	26.782	2,133,560
2023-12-26	35.500	35.500	34.520	34.730	26.025	1,600,868
2023-12-25	35.840	36.390	35.000	35.270	26.430	2,405,000
2023-12-22	36.510	37.180	35.690	35.850	26.864	3,327,937
2023-12-21	35.800	36.800	35.010	36.530	27.374	3,019,975
2023-12-20	35.950	36.840	35.760	35.790	26.819	3,158,870
2023-12-19	35.850	36.120	35.300	35.740	26.782	1,271,219
2023-12-18	36.200	36.490	35.490	35.590	26.669	1,792,050
2023-12-15	36.350	36.760	35.830	36.200	27.126	2,067,240
2023-12-14	36.750	37.000	36.200	36.300	27.201	2,088,710
2023-12-13	37.050	37.250	36.560	36.750	27.538	2,325,180
2023-12-12	36.730	37.490	36.650	37.040	27.756	2,903,834
2023-12-11	36.000	36.870	36.000	36.670	27.479	2,525,442
2023-12-08	37.250	37.310	36.110	36.180	27.111	3,438,520
2023-12-07	37.710	38.200	36.810	36.950	27.688	3,327,764
2023-12-06	37.160	38.490	37.150	37.800	28.325	3,055,907
2023-12-05	38.720	39.550	37.660	37.790	28.318	4,256,379
2023-12-04	38.770	39.280	38.520	39.010	29.232	3,356,073
2023-12-01	38.640	38.940	37.600	38.770	29.052	3,326,389
2023-11-30	38.260	38.780	37.970	38.400	28.775	3,820,675
2023-11-29	39.660	39.850	38.590	38.800	29.075	4,414,650
2023-11-28	39.160	39.800	38.840	39.780	29.809	3,971,852
2023-11-27	39.300	39.880	38.400	39.460	29.569	4,505,454
2023-11-24	39.400	39.970	38.840	39.600	29.674	5,402,780
2023-11-23	41.300	41.900	39.180	39.400	29.524	9,037,129
2023-11-22	41.510	43.000	40.190	42.500	31.847	9,973,762
2023-11-21	42.620	43.230	41.160	41.430	31.045	9,617,593
2023-11-20	41.940	43.190	41.000	42.970	32.199	11,726,210
2023-11-17	43.020	44.150	42.020	42.030	31.495	13,643,570
2023-11-16	51.000	51.590	43.550	46.110	34.552	21,178,593
2023-11-15	43.500	54.190	41.940	54.190	40.607	18,202,115
2023-11-14	40.000	45.160	38.500	45.160	33.841	17,271,647
2023-11-13	32.290	37.630	32.290	37.630	28.198	16,899,483
2023-11-10	30.600	32.300	30.600	31.360	23.500	3,451,987
2023-11-09	32.130	32.300	30.780	30.840	23.110	4,486,199
2023-11-08	31.480	32.600	31.140	32.030	24.002	4,548,589
2023-11-07	31.410	31.650	31.130	31.480	23.589	2,562,300
2023-11-06	30.820	31.700	30.800	31.400	23.529	3,475,578
2023-11-03	31.200	31.380	30.720	30.830	23.102	2,143,960
2023-11-02	30.780	31.490	30.660	31.120	23.320	3,280,940
2023-11-01	30.900	31.780	30.490	31.300	23.455	4,873,129

← NewerPage 12 of 14 · 809 trading daysOlder →

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.