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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.800	39.800	39.150	39.430	39.430	674,060
2026-04-21	39.420	40.070	39.120	39.800	39.800	776,030
2026-04-20	38.610	40.000	38.360	39.570	39.570	1,036,495
2026-04-17	39.100	39.290	38.300	38.670	38.670	1,051,029
2026-04-16	38.240	39.250	38.080	39.220	39.220	1,304,439
2026-04-15	38.870	39.180	38.090	38.250	38.250	1,143,383
2026-04-14	40.200	41.000	38.300	38.880	38.880	2,322,222
2026-04-13	38.020	41.980	38.010	40.210	40.210	2,460,288
2026-04-10	37.580	38.820	37.470	38.180	38.180	1,165,690
2026-04-09	39.220	39.220	37.130	37.280	37.280	857,309
2026-04-08	38.160	38.740	37.830	38.460	38.460	776,760
2026-04-07	36.660	37.560	36.460	37.280	37.280	828,654
2026-04-03	37.800	37.930	36.200	36.480	36.480	614,000
2026-04-02	39.050	39.090	37.430	37.620	37.620	597,200
2026-04-01	39.280	39.350	38.380	38.910	38.910	521,500
2026-03-31	39.300	39.300	37.370	38.310	38.310	738,300
2026-03-30	38.490	39.000	38.020	38.610	38.610	813,300
2026-03-27	37.180	39.260	36.880	38.520	38.520	1,301,430
2026-03-26	39.710	40.500	37.140	37.430	37.430	1,029,690
2026-03-25	38.000	40.390	38.000	39.540	39.540	1,304,879
2026-03-24	37.500	38.200	36.270	37.980	37.980	1,235,947
2026-03-23	38.330	38.330	35.440	35.970	35.970	1,238,810
2026-03-20	39.700	40.150	38.020	38.140	38.140	624,249
2026-03-19	40.850	41.260	39.200	39.490	39.490	726,650
2026-03-18	40.890	41.490	40.230	41.170	41.170	756,360
2026-03-17	42.000	42.000	40.420	40.540	40.540	718,450
2026-03-16	41.820	42.100	41.410	41.800	41.800	466,971
2026-03-13	41.690	42.850	41.600	41.820	41.820	619,650
2026-03-12	43.410	43.410	41.710	41.930	41.930	611,690
2026-03-11	43.250	43.790	42.540	42.880	42.880	886,650
2026-03-10	41.940	43.270	41.940	43.040	43.040	1,011,343
2026-03-09	43.000	43.000	41.010	41.440	41.440	934,730
2026-03-06	43.710	43.920	43.030	43.080	43.080	910,610
2026-03-05	43.220	44.390	42.750	43.630	43.630	1,205,220
2026-03-04	45.060	45.100	41.870	42.440	42.440	839,940
2026-03-03	43.540	44.120	42.000	42.070	42.070	862,799
2026-03-02	46.000	46.000	43.350	43.540	43.540	1,402,600
2026-02-27	46.520	46.580	45.510	46.230	46.230	778,450
2026-02-26	45.560	46.290	45.320	46.290	46.290	1,005,300
2026-02-25	45.450	45.670	44.860	45.560	45.560	784,500
2026-02-24	44.480	45.770	43.780	45.200	45.200	1,141,730
2026-02-13	43.450	44.220	43.260	43.790	43.790	670,480
2026-02-12	44.380	44.480	43.580	43.590	43.590	636,229
2026-02-11	44.650	45.270	44.250	44.320	44.320	564,500
2026-02-10	44.590	45.250	44.400	44.780	44.780	669,800
2026-02-09	45.000	45.300	44.450	44.600	44.600	722,840
2026-02-06	43.910	45.300	43.750	44.870	44.870	1,108,800
2026-02-05	43.970	45.490	43.970	44.510	44.510	873,890
2026-02-04	44.150	45.180	43.800	44.140	44.140	964,720
2026-02-03	44.780	44.780	42.730	44.150	44.150	1,255,195
2026-02-02	43.730	44.900	42.670	42.720	42.720	1,107,536
2026-01-30	42.200	43.980	42.190	43.710	43.710	1,498,105
2026-01-29	43.220	43.720	42.140	42.170	42.170	1,169,140
2026-01-28	44.160	44.850	43.130	43.430	43.430	1,280,849
2026-01-27	44.950	45.120	43.300	44.620	44.620	1,704,487
2026-01-26	47.760	47.790	45.020	45.180	45.180	1,657,890
2026-01-23	47.250	48.110	46.750	47.410	47.410	1,323,450
2026-01-22	47.210	48.760	46.930	47.250	47.250	1,475,662
2026-01-21	49.100	49.100	47.200	47.680	47.680	1,949,439
2026-01-20	52.080	53.020	48.400	49.110	49.110	3,334,165

← NewerPage 3 of 5 · 243 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.