Keystone Electrical (Zhejiang) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.200 | 21.280 | 20.650 | 21.020 | 20.846 | 887,850 |
| 2025-01-20 | 20.900 | 21.180 | 20.770 | 21.020 | 20.846 | 1,123,427 |
| 2025-01-17 | 20.430 | 20.780 | 20.220 | 20.690 | 20.518 | 1,061,410 |
| 2025-01-16 | 20.740 | 21.060 | 20.150 | 20.500 | 20.330 | 1,510,690 |
| 2025-01-15 | 20.350 | 21.470 | 20.040 | 20.740 | 20.568 | 2,366,320 |
| 2025-01-14 | 19.280 | 20.150 | 19.120 | 20.150 | 19.983 | 1,182,980 |
| 2025-01-13 | 19.000 | 19.200 | 18.460 | 19.090 | 18.932 | 1,012,600 |
| 2025-01-10 | 19.870 | 20.170 | 19.020 | 19.090 | 18.932 | 816,990 |
| 2025-01-09 | 19.960 | 20.180 | 19.830 | 19.930 | 19.765 | 670,572 |
| 2025-01-08 | 19.890 | 20.280 | 19.410 | 19.940 | 19.775 | 1,056,210 |
| 2025-01-07 | 19.480 | 20.280 | 19.480 | 20.190 | 20.023 | 1,376,820 |
| 2025-01-06 | 19.200 | 19.810 | 18.400 | 19.500 | 19.338 | 1,453,160 |
| 2025-01-03 | 20.300 | 20.480 | 19.090 | 19.200 | 19.041 | 1,546,070 |
| 2025-01-02 | 20.560 | 21.100 | 20.060 | 20.240 | 20.072 | 1,573,905 |
| 2024-12-31 | 21.060 | 21.200 | 20.450 | 20.560 | 20.389 | 975,610 |
| 2024-12-30 | 21.190 | 21.490 | 20.800 | 21.060 | 20.885 | 1,167,854 |
| 2024-12-27 | 21.210 | 21.730 | 21.210 | 21.490 | 21.312 | 877,230 |
| 2024-12-26 | 21.000 | 21.570 | 20.940 | 21.360 | 21.183 | 1,006,200 |
| 2024-12-25 | 21.410 | 21.560 | 20.760 | 21.000 | 20.826 | 1,195,171 |
| 2024-12-24 | 21.610 | 22.030 | 21.260 | 21.560 | 21.381 | 1,120,820 |
| 2024-12-23 | 22.790 | 22.890 | 21.240 | 21.340 | 21.163 | 1,973,670 |
| 2024-12-20 | 22.080 | 22.890 | 22.040 | 22.640 | 22.452 | 1,433,789 |
| 2024-12-19 | 21.900 | 22.360 | 21.760 | 22.180 | 21.996 | 1,304,940 |
| 2024-12-18 | 22.200 | 22.480 | 21.630 | 22.050 | 21.867 | 1,380,260 |
| 2024-12-17 | 22.980 | 23.280 | 21.800 | 22.200 | 22.016 | 2,184,530 |
| 2024-12-16 | 23.430 | 23.800 | 22.700 | 22.910 | 22.720 | 2,203,830 |
| 2024-12-13 | 23.500 | 23.770 | 23.350 | 23.350 | 23.156 | 1,684,520 |
| 2024-12-12 | 23.700 | 23.800 | 23.360 | 23.610 | 23.414 | 1,460,390 |
| 2024-12-11 | 23.490 | 23.750 | 23.350 | 23.580 | 23.384 | 1,292,170 |
| 2024-12-10 | 24.180 | 24.390 | 23.430 | 23.480 | 23.285 | 2,454,180 |
| 2024-12-09 | 23.490 | 23.780 | 23.250 | 23.650 | 23.454 | 1,779,295 |
| 2024-12-06 | 23.800 | 23.890 | 23.230 | 23.460 | 23.265 | 2,089,283 |
| 2024-12-05 | 23.670 | 23.940 | 23.460 | 23.790 | 23.593 | 2,527,360 |
| 2024-12-04 | 24.000 | 25.110 | 23.580 | 23.800 | 23.603 | 3,201,316 |
| 2024-12-03 | 24.700 | 24.860 | 23.960 | 24.180 | 23.979 | 4,228,175 |
| 2024-12-02 | 23.320 | 25.700 | 23.240 | 24.880 | 24.674 | 7,449,449 |
| 2024-11-29 | 22.650 | 23.790 | 22.460 | 23.480 | 23.285 | 4,795,591 |
| 2024-11-28 | 23.120 | 23.130 | 22.450 | 22.460 | 22.274 | 3,065,675 |
| 2024-11-27 | 22.500 | 23.130 | 21.600 | 23.120 | 22.928 | 4,791,990 |
| 2024-11-26 | 22.150 | 22.880 | 21.740 | 22.400 | 22.214 | 2,849,140 |
| 2024-11-25 | 21.450 | 22.120 | 21.200 | 22.100 | 21.917 | 1,727,800 |
| 2024-11-22 | 22.240 | 22.880 | 21.350 | 21.360 | 21.183 | 2,231,305 |
| 2024-11-21 | 22.030 | 22.410 | 21.940 | 22.350 | 22.165 | 1,855,224 |
| 2024-11-20 | 21.760 | 22.080 | 21.670 | 21.940 | 21.758 | 1,418,820 |
| 2024-11-19 | 20.650 | 21.740 | 20.650 | 21.730 | 21.550 | 1,587,150 |
| 2024-11-18 | 21.790 | 21.950 | 20.690 | 20.910 | 20.737 | 1,486,509 |
| 2024-11-15 | 22.000 | 22.540 | 21.640 | 21.640 | 21.461 | 1,452,530 |
| 2024-11-14 | 22.850 | 22.970 | 22.020 | 22.120 | 21.937 | 2,092,840 |
| 2024-11-13 | 22.630 | 23.180 | 22.100 | 23.080 | 22.889 | 2,882,715 |
| 2024-11-12 | 22.790 | 23.020 | 22.300 | 22.840 | 22.651 | 2,696,309 |
| 2024-11-11 | 22.020 | 22.730 | 21.990 | 22.600 | 22.413 | 2,238,135 |
| 2024-11-08 | 22.100 | 22.690 | 22.010 | 22.090 | 21.907 | 2,478,991 |
| 2024-11-07 | 21.720 | 22.100 | 21.510 | 22.020 | 21.837 | 1,644,505 |
| 2024-11-06 | 22.070 | 22.280 | 21.570 | 21.710 | 21.530 | 1,925,839 |
| 2024-11-05 | 21.380 | 22.000 | 21.230 | 21.850 | 21.669 | 1,889,140 |
| 2024-11-04 | 20.650 | 21.380 | 20.650 | 21.380 | 21.203 | 1,456,639 |
| 2024-11-01 | 21.830 | 21.830 | 20.600 | 20.650 | 20.479 | 1,887,250 |
| 2024-10-31 | 21.690 | 21.970 | 21.420 | 21.740 | 21.560 | 1,554,700 |
| 2024-10-30 | 21.800 | 22.070 | 21.310 | 21.530 | 21.351 | 1,590,260 |
| 2024-10-29 | 22.630 | 22.650 | 21.910 | 21.930 | 21.748 | 2,256,563 |
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.