Keystone Electrical (Zhejiang) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 21.950 | 22.600 | 21.790 | 22.560 | 22.373 | 3,160,533 |
| 2024-10-25 | 21.370 | 21.940 | 21.320 | 21.680 | 21.500 | 1,624,040 |
| 2024-10-24 | 21.770 | 21.940 | 21.360 | 21.390 | 21.213 | 1,697,780 |
| 2024-10-23 | 22.090 | 22.190 | 21.610 | 21.800 | 21.619 | 2,628,399 |
| 2024-10-22 | 21.670 | 22.000 | 21.400 | 21.880 | 21.699 | 2,406,775 |
| 2024-10-21 | 21.510 | 21.970 | 21.210 | 21.660 | 21.480 | 3,789,425 |
| 2024-10-18 | 21.260 | 22.100 | 21.080 | 21.660 | 21.480 | 3,879,048 |
| 2024-10-17 | 20.500 | 22.880 | 20.500 | 21.170 | 20.994 | 3,594,010 |
| 2024-10-16 | 20.200 | 20.950 | 20.070 | 20.390 | 20.221 | 1,138,532 |
| 2024-10-15 | 20.800 | 21.250 | 20.470 | 20.490 | 20.201 | 1,360,260 |
| 2024-10-14 | 20.380 | 21.000 | 19.930 | 20.790 | 20.497 | 1,397,360 |
| 2024-10-11 | 20.950 | 21.290 | 19.930 | 20.220 | 19.935 | 1,679,150 |
| 2024-10-10 | 21.650 | 21.650 | 20.930 | 21.120 | 20.822 | 2,167,910 |
| 2024-10-09 | 22.910 | 23.240 | 20.800 | 20.830 | 20.536 | 3,740,799 |
| 2024-10-08 | 25.020 | 25.400 | 22.220 | 23.990 | 23.652 | 5,961,058 |
| 2024-09-30 | 19.980 | 21.980 | 19.310 | 21.550 | 21.246 | 4,614,540 |
| 2024-09-27 | 18.470 | 19.320 | 18.260 | 19.200 | 18.929 | 2,191,870 |
| 2024-09-26 | 17.850 | 18.130 | 17.660 | 18.130 | 17.874 | 1,062,620 |
| 2024-09-25 | 17.670 | 18.140 | 17.670 | 17.740 | 17.490 | 1,224,310 |
| 2024-09-24 | 17.160 | 17.570 | 17.060 | 17.540 | 17.293 | 898,880 |
| 2024-09-23 | 17.180 | 17.500 | 17.110 | 17.150 | 16.908 | 492,129 |
| 2024-09-20 | 17.660 | 17.660 | 17.300 | 17.380 | 17.135 | 433,290 |
| 2024-09-19 | 17.360 | 17.720 | 17.130 | 17.540 | 17.293 | 534,790 |
| 2024-09-18 | 17.480 | 17.530 | 16.750 | 17.230 | 16.987 | 804,473 |
| 2024-09-13 | 17.730 | 17.900 | 17.450 | 17.450 | 17.204 | 527,160 |
| 2024-09-12 | 18.110 | 18.310 | 17.720 | 17.730 | 17.480 | 769,630 |
| 2024-09-11 | 18.270 | 18.310 | 17.940 | 18.120 | 17.864 | 499,930 |
| 2024-09-10 | 17.880 | 18.140 | 17.640 | 18.120 | 17.864 | 618,300 |
| 2024-09-09 | 17.950 | 18.000 | 17.550 | 17.810 | 17.559 | 489,130 |
| 2024-09-06 | 18.310 | 18.360 | 17.820 | 17.830 | 17.579 | 636,940 |
| 2024-09-05 | 18.220 | 18.500 | 18.120 | 18.310 | 18.052 | 648,150 |
| 2024-09-04 | 18.230 | 18.380 | 18.010 | 18.120 | 17.864 | 691,300 |
| 2024-09-03 | 17.910 | 18.250 | 17.880 | 18.250 | 17.993 | 736,040 |
| 2024-09-02 | 18.270 | 18.570 | 17.900 | 17.910 | 17.657 | 873,730 |
| 2024-08-30 | 18.260 | 18.670 | 18.110 | 18.390 | 18.131 | 1,065,370 |
| 2024-08-29 | 17.930 | 18.280 | 17.800 | 18.100 | 17.845 | 756,860 |
| 2024-08-28 | 17.810 | 18.290 | 17.810 | 17.960 | 17.707 | 588,030 |
| 2024-08-27 | 18.310 | 18.370 | 17.810 | 17.870 | 17.618 | 705,330 |
| 2024-08-26 | 18.200 | 18.450 | 17.990 | 18.400 | 18.141 | 631,850 |
| 2024-08-23 | 18.500 | 18.570 | 18.170 | 18.200 | 17.943 | 872,470 |
| 2024-08-22 | 19.200 | 19.200 | 18.500 | 18.500 | 18.239 | 811,560 |
| 2024-08-21 | 19.200 | 19.290 | 18.910 | 19.010 | 18.742 | 628,860 |
| 2024-08-20 | 19.380 | 19.560 | 19.020 | 19.100 | 18.831 | 728,750 |
| 2024-08-19 | 19.750 | 19.910 | 19.330 | 19.360 | 19.087 | 811,830 |
| 2024-08-16 | 19.500 | 20.040 | 19.400 | 19.840 | 19.560 | 1,132,843 |
| 2024-08-15 | 19.580 | 19.800 | 19.330 | 19.480 | 19.205 | 905,080 |
| 2024-08-14 | 19.360 | 19.700 | 19.360 | 19.660 | 19.383 | 648,500 |
| 2024-08-13 | 19.160 | 19.450 | 19.060 | 19.450 | 19.176 | 635,630 |
| 2024-08-12 | 19.220 | 19.460 | 18.980 | 19.160 | 18.890 | 670,800 |
| 2024-08-09 | 19.450 | 19.690 | 19.350 | 19.370 | 19.097 | 588,470 |
| 2024-08-08 | 19.800 | 19.870 | 18.990 | 19.420 | 19.146 | 1,405,760 |
| 2024-08-07 | 20.000 | 20.210 | 19.800 | 19.870 | 19.590 | 1,101,730 |
| 2024-08-06 | 19.880 | 20.190 | 19.600 | 19.960 | 19.679 | 1,479,746 |
| 2024-08-05 | 20.050 | 20.490 | 19.470 | 19.490 | 19.215 | 1,958,530 |
| 2024-08-02 | 20.820 | 21.040 | 20.390 | 20.430 | 20.142 | 1,832,350 |
| 2024-08-01 | 21.340 | 21.630 | 21.050 | 21.090 | 20.793 | 2,799,717 |
| 2024-07-31 | 21.200 | 21.520 | 20.810 | 21.480 | 21.177 | 3,178,120 |
| 2024-07-30 | 20.620 | 21.290 | 20.600 | 21.210 | 20.911 | 3,025,499 |
| 2024-07-29 | 21.620 | 21.800 | 20.680 | 20.720 | 20.428 | 2,247,090 |
| 2024-07-26 | 19.900 | 21.090 | 19.800 | 21.090 | 20.793 | 2,873,310 |
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.