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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	58.960	60.980	58.800	60.310	60.310	1,498,510
2025-10-22	59.600	60.310	58.710	59.550	59.550	1,019,370
2025-10-21	59.560	59.930	58.030	59.500	59.500	1,346,322
2025-10-20	60.490	61.760	58.510	59.560	59.560	2,465,052
2025-10-17	62.110	63.200	59.260	60.490	60.490	3,519,515
2025-10-16	56.730	62.760	55.390	61.500	61.500	4,141,225
2025-10-15	52.000	56.720	52.000	56.000	56.000	2,294,855
2025-10-14	55.590	56.000	51.800	52.090	52.090	1,738,180
2025-10-13	53.000	54.590	44.020	53.480	53.480	2,268,339
2025-10-10	56.100	57.970	54.490	54.600	54.600	1,763,828
2025-10-09	57.300	58.690	55.800	56.110	56.110	1,628,770
2025-09-30	56.400	57.800	55.140	57.120	57.120	1,698,760
2025-09-29	53.830	56.750	53.200	55.520	55.520	1,922,080
2025-09-26	56.650	57.000	53.560	53.890	53.890	2,282,560
2025-09-25	59.310	59.360	56.480	57.000	57.000	1,830,890
2025-09-24	58.650	60.380	58.000	59.300	59.300	1,423,061
2025-09-23	59.870	60.450	57.080	58.710	58.710	2,121,630
2025-09-22	59.110	61.300	58.500	59.630	59.630	2,173,108
2025-09-19	61.190	61.650	57.870	59.110	59.110	2,511,496
2025-09-18	61.520	62.850	60.230	60.920	60.920	2,191,794
2025-09-17	61.640	63.420	60.600	62.530	62.530	2,589,143
2025-09-16	64.620	65.700	60.200	61.630	61.630	4,729,092
2025-09-15	60.510	67.500	60.430	64.870	64.870	6,467,275
2025-09-12	61.390	62.970	59.650	60.410	60.410	6,006,857
2025-09-11	64.270	67.000	60.010	60.830	60.830	9,684,841
2025-09-10	56.100	66.000	56.100	65.250	65.250	6,643,177
2025-09-09	56.080	59.480	55.000	57.590	57.590	5,371,494
2025-09-08	47.450	55.800	46.580	55.130	55.130	4,649,901
2025-09-05	44.200	47.490	43.600	47.420	47.420	2,880,326
2025-09-04	44.880	46.500	43.660	44.030	44.030	2,472,444
2025-09-03	45.100	46.570	43.400	44.550	44.550	2,450,986
2025-09-02	45.400	45.510	42.670	44.000	44.000	3,557,454
2025-09-01	42.460	45.640	42.460	45.350	45.350	4,300,465
2025-08-29	40.010	42.850	40.000	42.420	42.420	4,498,123
2025-08-28	37.060	39.850	36.000	39.810	39.810	4,276,392
2025-08-27	40.150	41.360	38.050	38.310	38.310	4,694,558
2025-08-26	40.320	44.070	39.880	40.750	40.750	5,469,717
2025-08-25	38.940	40.850	38.280	40.320	40.320	3,622,431
2025-08-22	37.500	38.470	36.500	38.270	38.270	3,811,497
2025-08-21	35.330	38.700	35.160	37.390	37.390	4,729,526
2025-08-20	33.990	35.430	33.690	35.350	35.350	2,153,794
2025-08-19	34.690	34.810	33.650	34.220	34.220	2,289,689
2025-08-18	31.900	34.690	31.850	34.680	34.680	4,101,262
2025-08-15	31.220	31.990	30.800	31.920	31.920	2,224,413
2025-08-14	31.030	33.000	30.870	31.190	31.190	3,539,281
2025-08-13	30.360	31.340	29.940	31.030	31.030	2,011,809
2025-08-12	30.210	30.400	29.900	30.180	30.180	1,070,478
2025-08-11	30.150	30.440	29.940	30.210	30.210	1,267,192
2025-08-08	30.580	30.980	30.120	30.150	30.150	1,630,050
2025-08-07	30.650	31.190	30.470	30.730	30.730	2,245,250
2025-08-06	29.960	31.020	29.050	30.750	30.750	3,699,501
2025-08-05	29.460	29.750	29.100	29.380	29.380	1,494,890
2025-08-04	28.410	29.440	28.130	29.400	29.400	2,169,810
2025-08-01	28.530	28.530	27.690	28.330	28.330	2,047,590
2025-07-31	28.300	28.700	28.100	28.360	28.360	1,253,450
2025-07-30	28.570	28.860	27.910	28.320	28.320	2,007,670
2025-07-29	29.420	29.800	28.310	28.810	28.810	2,337,910
2025-07-28	28.800	29.590	28.800	29.420	29.420	1,621,739
2025-07-25	28.680	28.960	28.490	28.860	28.860	1,034,340
2025-07-24	28.760	29.400	28.400	28.670	28.670	1,461,685

← NewerPage 5 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.