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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.390	39.790	35.570	39.700	39.700	2,357,617
2026-07-20	43.670	45.900	36.600	38.590	38.590	3,965,777
2026-07-17	43.360	46.340	42.550	43.520	43.520	3,648,290
2026-07-16	40.580	45.130	39.790	42.900	42.900	4,184,100
2026-07-15	39.880	40.830	38.500	39.990	39.990	2,133,350
2026-07-14	36.200	39.880	35.170	39.880	39.880	1,941,707
2026-07-13	38.260	39.180	36.000	36.010	36.010	1,065,130
2026-07-10	38.940	40.150	38.380	38.850	38.850	1,199,400
2026-07-09	39.620	41.300	37.750	39.060	39.060	1,525,600
2026-07-08	42.430	43.230	39.510	39.510	39.510	1,807,957
2026-07-07	44.500	44.500	42.760	42.860	42.860	2,369,167
2026-07-06	44.890	45.990	42.610	43.620	43.620	1,289,960
2026-07-03	43.980	44.990	43.050	44.500	44.500	1,126,109
2026-07-02	43.580	45.200	43.000	43.930	43.930	1,645,230
2026-07-01	45.000	45.300	42.340	44.020	44.020	1,927,436
2026-06-30	45.540	45.650	42.590	45.380	45.380	2,589,674
2026-06-29	47.490	48.480	44.080	46.000	46.000	3,469,764
2026-06-26	51.980	52.800	45.300	45.640	45.640	3,864,023
2026-06-25	50.960	52.960	49.080	52.450	52.450	3,948,285
2026-06-24	45.580	50.800	45.130	50.300	50.300	3,593,205
2026-06-23	43.030	46.700	43.030	46.000	46.000	3,176,618
2026-06-22	42.330	44.990	41.980	43.030	43.030	2,806,537
2026-06-18	39.130	43.300	39.130	42.830	42.830	2,829,405
2026-06-17	41.610	42.000	39.060	39.780	39.780	2,254,549
2026-06-16	40.120	41.440	39.500	41.020	41.020	2,008,167
2026-06-15	38.600	40.540	38.140	40.240	40.240	2,569,591
2026-06-12	37.680	39.350	37.150	38.630	38.630	2,113,053
2026-06-11	35.760	37.480	35.350	37.300	37.300	1,938,603
2026-06-10	34.790	36.880	34.770	36.070	36.070	1,947,382
2026-06-09	34.390	35.420	33.330	35.370	35.370	2,106,603
2026-06-08	33.000	36.360	32.540	33.790	33.790	2,179,661
2026-06-05	33.590	33.790	32.320	33.150	33.150	918,140
2026-06-04	33.280	34.720	33.100	33.310	33.310	846,791
2026-06-03	34.330	34.330	32.930	33.270	33.270	911,340
2026-06-02	34.210	34.890	32.900	33.510	33.510	951,590
2026-06-01	34.670	35.590	34.310	34.430	34.430	978,135
2026-05-29	36.200	36.390	34.280	34.350	34.350	898,150
2026-05-28	35.790	37.370	35.010	36.200	36.200	1,029,591
2026-05-27	35.710	37.200	34.800	35.610	35.610	1,364,391
2026-05-26	36.480	36.650	35.450	35.830	35.830	783,690
2026-05-25	37.170	37.240	36.080	36.480	36.480	838,460
2026-05-22	36.540	37.350	35.880	36.860	36.860	792,200
2026-05-21	38.050	38.700	36.110	36.530	36.530	1,013,800
2026-05-20	39.000	39.000	38.100	38.280	38.280	773,050
2026-05-19	38.760	39.430	38.210	38.990	38.990	676,202
2026-05-18	37.560	39.400	36.820	38.750	38.750	1,290,352
2026-05-15	38.380	38.590	37.250	37.550	37.550	965,222
2026-05-14	38.880	39.130	37.500	37.690	37.690	871,871
2026-05-13	39.370	39.370	38.500	38.860	38.860	680,782
2026-05-12	39.730	39.950	38.700	38.990	38.990	923,973
2026-05-11	40.190	40.190	39.620	39.910	39.910	881,351
2026-05-08	39.710	40.140	38.800	39.990	39.990	773,228
2026-05-07	39.570	39.800	38.750	39.730	39.730	902,600
2026-05-06	39.760	39.760	38.530	38.800	38.800	853,200
2026-04-30	38.760	39.540	38.440	39.350	39.350	747,570
2026-04-29	37.700	39.190	37.450	38.680	38.680	1,364,809
2026-04-28	38.870	39.300	37.530	37.790	37.790	1,134,972
2026-04-27	38.840	39.590	38.480	39.290	39.290	713,436
2026-04-24	39.800	39.800	38.310	38.920	38.920	573,941
2026-04-23	39.240	39.770	38.300	38.750	38.750	738,536

← NewerPage 2 of 14 · 808 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.