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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.290	29.300	28.300	28.620	28.620	1,567,090
2025-07-22	28.900	30.110	28.740	29.040	29.040	2,815,220
2025-07-21	29.470	29.470	28.190	28.800	28.800	2,568,120
2025-07-18	28.010	29.500	27.970	29.090	29.090	3,804,970
2025-07-17	27.150	28.520	27.040	28.110	28.110	2,677,980
2025-07-16	27.280	27.420	27.030	27.150	27.150	1,146,670
2025-07-15	26.990	27.450	26.800	27.230	27.230	1,803,594
2025-07-14	26.650	27.120	26.430	27.000	27.000	1,203,794
2025-07-11	26.720	26.960	26.170	26.560	26.560	1,570,360
2025-07-10	27.070	27.410	26.700	26.830	26.830	1,233,950
2025-07-09	26.970	27.270	26.770	27.180	27.180	1,842,780
2025-07-08	27.270	27.420	27.010	27.050	27.050	1,735,200
2025-07-07	26.690	27.500	26.500	27.390	27.390	2,073,880
2025-07-04	27.620	27.710	26.600	26.730	26.730	3,604,590
2025-07-03	27.380	28.580	26.960	27.500	27.500	4,282,829
2025-07-02	27.180	29.880	26.700	27.650	27.650	7,168,705
2025-07-01	25.730	29.870	25.730	28.270	28.270	7,903,390
2025-06-30	25.130	26.990	24.600	25.630	25.630	4,205,895
2025-06-27	24.650	25.000	24.370	24.830	24.830	1,245,600
2025-06-26	24.750	24.940	24.280	24.650	24.650	955,020
2025-06-25	24.420	25.050	24.110	24.590	24.590	1,525,680
2025-06-24	23.360	24.490	23.310	24.200	24.200	2,109,980
2025-06-23	22.800	23.840	22.390	23.380	23.380	1,979,980
2025-06-20	22.890	23.130	22.430	22.640	22.640	818,210
2025-06-19	23.290	23.660	22.800	22.880	22.880	1,423,530
2025-06-18	23.710	23.710	22.970	23.370	23.370	1,462,100
2025-06-17	24.060	24.110	23.390	23.520	23.520	1,097,991
2025-06-16	24.100	24.460	23.900	24.040	24.040	1,192,780
2025-06-13	24.820	24.880	24.020	24.070	24.070	1,255,740
2025-06-12	24.970	25.200	24.590	24.850	24.850	1,189,350
2025-06-11	24.600	24.980	24.530	24.750	24.750	1,029,720
2025-06-10	24.510	25.470	24.430	24.720	24.720	1,724,550
2025-06-09	24.220	25.020	24.220	24.700	24.700	1,363,350
2025-06-06	24.330	24.540	24.110	24.290	24.290	811,561
2025-06-05	24.770	24.910	24.200	24.300	24.300	1,495,280
2025-06-04	24.900	25.140	24.560	24.800	24.800	1,130,560
2025-06-03	24.970	24.970	24.220	24.690	24.690	1,814,890
2025-05-30	25.220	25.520	24.870	24.950	24.950	1,578,320
2025-05-29	25.110	25.500	25.100	25.360	25.360	1,185,741
2025-05-28	25.250	25.700	25.120	25.310	25.100	1,346,790
2025-05-27	25.430	25.770	25.160	25.490	25.279	1,729,020
2025-05-26	25.850	26.100	25.290	25.430	25.219	2,099,215
2025-05-23	26.010	26.130	25.730	25.840	25.626	2,952,071
2025-05-22	24.710	26.310	24.710	26.260	26.042	4,550,340
2025-05-21	25.600	25.600	24.680	25.070	24.862	2,358,270
2025-05-20	24.700	25.880	24.300	25.240	25.031	3,822,170
2025-05-19	24.000	24.850	23.550	24.650	24.446	2,967,310
2025-05-16	23.660	25.260	23.650	24.200	23.999	4,427,190
2025-05-15	22.650	24.240	22.550	23.950	23.751	4,139,027
2025-05-14	22.730	22.950	22.240	22.700	22.512	1,791,250
2025-05-13	23.780	23.890	22.750	22.790	22.601	2,830,100
2025-05-12	22.470	23.680	22.400	23.450	23.255	3,885,750
2025-05-09	22.340	22.620	21.900	22.080	21.897	2,719,087
2025-05-08	20.920	22.800	20.920	22.200	22.016	4,216,497
2025-05-07	20.970	21.160	20.560	21.010	20.836	2,033,431
2025-05-06	20.160	20.780	20.100	20.780	20.608	2,471,914
2025-04-30	19.980	20.340	19.860	19.860	19.695	1,773,200
2025-04-29	19.970	20.280	19.270	20.120	19.953	1,761,324
2025-04-28	20.600	20.850	19.920	20.180	20.013	1,309,300
2025-04-25	20.100	20.700	19.890	20.410	20.241	1,303,340

← NewerPage 6 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.