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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	48.020	53.860	47.900	51.310	51.310	4,978,280
2026-01-16	46.070	47.900	46.070	47.850	47.850	2,603,999
2026-01-15	46.460	46.780	45.380	45.840	45.840	1,310,903
2026-01-14	46.810	48.440	45.950	46.560	46.560	2,751,520
2026-01-13	46.660	46.950	45.450	46.820	46.820	2,248,016
2026-01-12	47.400	47.690	45.280	46.660	46.660	3,106,735
2026-01-09	48.600	48.710	47.050	47.590	47.590	2,263,026
2026-01-08	49.580	49.820	48.260	48.480	48.480	1,611,870
2026-01-07	50.500	51.500	49.180	49.580	49.580	1,329,270
2026-01-06	51.630	53.500	50.010	50.060	50.060	1,582,228
2026-01-05	49.790	51.640	49.700	51.160	51.160	1,285,975
2025-12-31	51.900	52.240	49.800	49.840	49.840	1,673,698
2025-12-30	53.050	53.050	51.610	51.970	51.970	1,547,697
2025-12-29	53.870	53.870	51.600	53.110	53.110	1,649,260
2025-12-26	54.500	55.500	53.600	53.790	53.790	985,090
2025-12-25	55.460	55.700	54.070	54.420	54.420	1,102,637
2025-12-24	56.890	57.300	54.720	55.190	55.190	1,324,188
2025-12-23	57.530	57.930	55.780	56.610	56.610	876,420
2025-12-22	59.800	59.800	57.150	57.660	57.660	824,497
2025-12-19	57.820	59.810	57.730	58.800	58.800	509,495
2025-12-18	58.190	58.540	57.130	57.530	57.530	421,950
2025-12-17	58.910	58.910	57.030	58.290	58.290	481,600
2025-12-16	56.970	59.730	56.970	58.200	58.200	665,568
2025-12-15	61.000	61.300	59.480	59.740	59.740	846,560
2025-12-12	62.000	62.180	60.700	61.450	61.450	798,948
2025-12-11	63.000	64.000	61.120	61.540	61.540	1,091,160
2025-12-10	59.880	62.780	59.840	61.920	61.920	1,782,100
2025-12-09	60.340	61.760	59.090	59.920	59.920	969,970
2025-12-08	58.270	61.660	57.570	60.330	60.330	1,472,800
2025-12-05	57.730	58.950	56.860	58.240	58.240	772,070
2025-12-04	56.720	57.900	56.340	57.680	57.680	571,320
2025-12-03	57.500	58.050	56.110	56.440	56.440	854,290
2025-12-02	60.620	60.780	57.500	57.500	57.500	1,050,770
2025-12-01	61.020	61.800	59.000	60.230	60.230	1,014,719
2025-11-28	57.220	60.990	56.030	60.340	60.340	1,877,276
2025-11-27	55.790	59.390	55.790	56.650	56.650	1,059,268
2025-11-26	55.010	56.230	54.440	55.790	55.790	677,380
2025-11-25	55.040	56.310	54.750	55.280	55.280	823,190
2025-11-24	54.330	55.870	52.760	55.020	55.020	1,013,110
2025-11-21	56.350	56.350	53.820	53.820	53.820	1,104,060
2025-11-20	60.000	60.000	56.000	56.350	56.350	1,031,881
2025-11-19	56.260	59.940	54.670	58.500	58.500	1,830,056
2025-11-18	59.330	59.400	56.100	56.380	56.380	1,407,820
2025-11-17	62.000	62.890	58.000	59.330	59.330	1,687,000
2025-11-14	65.680	65.680	62.000	62.900	62.900	1,176,339
2025-11-13	63.390	65.080	63.020	64.940	64.940	1,173,692
2025-11-12	64.250	65.700	62.500	63.710	63.710	1,108,114
2025-11-11	64.660	66.950	63.880	63.910	63.910	1,088,970
2025-11-10	66.000	66.600	63.930	64.590	64.590	1,230,626
2025-11-07	68.000	69.230	65.700	65.980	65.980	2,410,377
2025-11-06	64.200	69.990	64.200	68.550	68.550	3,548,388
2025-11-05	61.680	66.660	61.680	63.880	63.880	2,222,603
2025-11-04	61.020	62.390	60.120	62.140	62.140	1,453,660
2025-11-03	59.000	61.200	58.580	61.150	61.150	1,261,830
2025-10-31	58.920	61.360	58.920	59.100	59.100	1,234,422
2025-10-30	61.010	61.010	58.710	58.920	58.920	1,303,530
2025-10-29	61.840	61.840	59.590	60.530	60.530	1,128,000
2025-10-28	61.960	63.320	61.000	61.230	61.230	1,386,960
2025-10-27	61.580	64.080	60.500	61.960	61.960	2,076,872
2025-10-24	60.310	61.270	58.790	60.500	60.500	1,428,115

← NewerPage 4 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.