Keystone Electrical (Zhejiang) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 20.320 | 20.480 | 19.820 | 20.040 | 19.874 | 1,884,010 |
| 2025-04-23 | 19.800 | 20.500 | 19.800 | 20.350 | 20.181 | 1,593,390 |
| 2025-04-22 | 19.720 | 19.990 | 19.550 | 19.730 | 19.566 | 1,170,910 |
| 2025-04-21 | 19.330 | 19.830 | 19.110 | 19.680 | 19.517 | 1,070,880 |
| 2025-04-18 | 19.430 | 19.640 | 19.080 | 19.330 | 19.170 | 1,064,470 |
| 2025-04-17 | 19.300 | 19.650 | 19.190 | 19.430 | 19.269 | 1,054,240 |
| 2025-04-16 | 19.800 | 19.980 | 18.980 | 19.350 | 19.190 | 1,618,180 |
| 2025-04-15 | 19.780 | 20.660 | 19.630 | 19.990 | 19.824 | 1,842,290 |
| 2025-04-14 | 19.210 | 20.040 | 19.190 | 19.830 | 19.666 | 2,251,150 |
| 2025-04-11 | 18.760 | 19.230 | 18.760 | 18.900 | 18.743 | 1,379,630 |
| 2025-04-10 | 18.730 | 19.340 | 18.620 | 18.820 | 18.664 | 2,184,270 |
| 2025-04-09 | 17.550 | 18.520 | 16.190 | 18.330 | 18.178 | 3,402,679 |
| 2025-04-08 | 18.150 | 18.910 | 17.550 | 18.060 | 17.910 | 2,979,940 |
| 2025-04-07 | 21.000 | 21.000 | 17.900 | 17.910 | 17.761 | 3,746,270 |
| 2025-04-03 | 22.580 | 22.980 | 22.090 | 22.380 | 22.194 | 1,404,390 |
| 2025-04-02 | 22.590 | 23.270 | 22.530 | 22.900 | 22.710 | 1,192,830 |
| 2025-04-01 | 22.680 | 23.060 | 22.510 | 22.590 | 22.403 | 1,158,350 |
| 2025-03-31 | 22.470 | 22.490 | 21.740 | 22.390 | 22.204 | 1,308,880 |
| 2025-03-28 | 22.820 | 22.920 | 22.200 | 22.280 | 22.095 | 1,671,790 |
| 2025-03-27 | 23.000 | 23.150 | 22.440 | 22.720 | 22.532 | 1,146,040 |
| 2025-03-26 | 22.820 | 23.430 | 22.570 | 23.120 | 22.928 | 1,225,990 |
| 2025-03-25 | 22.990 | 23.280 | 22.350 | 22.760 | 22.571 | 1,625,910 |
| 2025-03-24 | 24.250 | 24.260 | 22.240 | 23.030 | 22.839 | 2,562,620 |
| 2025-03-21 | 24.500 | 24.760 | 23.950 | 24.040 | 23.841 | 2,049,490 |
| 2025-03-20 | 24.500 | 25.010 | 24.180 | 24.670 | 24.465 | 2,658,927 |
| 2025-03-19 | 24.390 | 24.670 | 24.280 | 24.430 | 24.227 | 2,208,740 |
| 2025-03-18 | 24.020 | 24.650 | 24.000 | 24.350 | 24.148 | 2,023,990 |
| 2025-03-17 | 24.050 | 24.360 | 23.730 | 24.020 | 23.821 | 2,311,450 |
| 2025-03-14 | 23.500 | 24.000 | 23.050 | 24.000 | 23.801 | 2,112,560 |
| 2025-03-13 | 23.580 | 23.760 | 23.000 | 23.390 | 23.196 | 1,864,030 |
| 2025-03-12 | 24.000 | 24.160 | 23.640 | 23.780 | 23.583 | 2,178,920 |
| 2025-03-11 | 23.380 | 24.230 | 23.380 | 23.950 | 23.751 | 2,375,703 |
| 2025-03-10 | 23.450 | 24.060 | 23.250 | 23.760 | 23.563 | 3,400,130 |
| 2025-03-07 | 23.390 | 24.160 | 23.300 | 23.610 | 23.414 | 3,116,900 |
| 2025-03-06 | 23.440 | 23.870 | 23.400 | 23.520 | 23.325 | 2,511,720 |
| 2025-03-05 | 23.430 | 23.590 | 22.860 | 23.480 | 23.285 | 1,771,330 |
| 2025-03-04 | 22.820 | 23.440 | 22.620 | 23.430 | 23.236 | 2,394,030 |
| 2025-03-03 | 23.420 | 23.760 | 22.830 | 22.940 | 22.750 | 2,666,570 |
| 2025-02-28 | 24.640 | 24.770 | 23.230 | 23.410 | 23.216 | 3,263,831 |
| 2025-02-27 | 25.090 | 25.200 | 24.220 | 24.720 | 24.515 | 3,969,302 |
| 2025-02-26 | 25.880 | 25.990 | 24.810 | 25.110 | 24.902 | 5,834,292 |
| 2025-02-25 | 23.900 | 26.580 | 23.900 | 25.490 | 25.279 | 10,063,700 |
| 2025-02-24 | 21.740 | 25.500 | 21.610 | 24.300 | 24.098 | 10,165,363 |
| 2025-02-21 | 21.800 | 21.880 | 21.500 | 21.740 | 21.560 | 1,327,130 |
| 2025-02-20 | 21.440 | 21.770 | 21.330 | 21.690 | 21.510 | 1,401,950 |
| 2025-02-19 | 21.060 | 21.540 | 20.860 | 21.430 | 21.252 | 1,377,925 |
| 2025-02-18 | 21.490 | 21.590 | 20.820 | 21.060 | 20.885 | 1,550,602 |
| 2025-02-17 | 20.980 | 21.660 | 20.670 | 21.490 | 21.312 | 1,904,630 |
| 2025-02-14 | 20.550 | 20.950 | 20.510 | 20.850 | 20.677 | 959,810 |
| 2025-02-13 | 21.260 | 21.260 | 20.550 | 20.550 | 20.380 | 1,347,591 |
| 2025-02-12 | 21.440 | 21.440 | 21.080 | 21.260 | 21.084 | 1,079,865 |
| 2025-02-11 | 21.400 | 21.440 | 21.100 | 21.290 | 21.113 | 886,780 |
| 2025-02-10 | 21.550 | 21.550 | 21.100 | 21.400 | 21.222 | 1,284,770 |
| 2025-02-07 | 21.240 | 21.690 | 21.050 | 21.350 | 21.173 | 1,401,194 |
| 2025-02-06 | 20.870 | 21.280 | 20.730 | 21.240 | 21.064 | 1,127,390 |
| 2025-02-05 | 21.050 | 21.140 | 20.650 | 20.850 | 20.677 | 1,224,374 |
| 2025-01-27 | 21.720 | 21.720 | 20.840 | 20.850 | 20.677 | 1,057,664 |
| 2025-01-24 | 20.600 | 21.750 | 20.560 | 21.460 | 21.282 | 1,905,290 |
| 2025-01-23 | 21.090 | 21.200 | 20.590 | 20.650 | 20.479 | 1,043,830 |
| 2025-01-22 | 21.000 | 21.000 | 20.650 | 20.750 | 20.578 | 662,050 |
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.