Keystone Electrical (Zhejiang) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 47.380 | 47.380 | 44.310 | 44.400 | 44.400 | 1,299,100 |
| 2026-10-20 | 44.320 | 46.500 | 44.320 | 45.530 | 45.530 | 1,131,100 |
| 2026-10-19 | 43.560 | 45.790 | 42.100 | 44.760 | 44.760 | 1,764,274 |
| 2026-10-16 | 43.560 | 44.990 | 42.700 | 43.830 | 43.830 | 1,500,253 |
| 2026-10-15 | 42.780 | 43.650 | 42.600 | 42.790 | 42.790 | 1,125,025 |
| 2026-10-14 | 47.130 | 47.130 | 44.440 | 44.440 | 44.440 | 1,197,500 |
| 2026-10-13 | 46.000 | 47.740 | 45.120 | 46.130 | 46.130 | 1,577,396 |
| 2026-10-12 | 48.680 | 48.850 | 46.010 | 46.040 | 46.040 | 1,709,900 |
| 2026-10-09 | 48.350 | 49.460 | 47.090 | 48.810 | 48.810 | 1,663,600 |
| 2026-10-08 | 50.390 | 50.410 | 47.610 | 47.980 | 47.980 | 2,659,600 |
| 2026-09-30 | 53.690 | 53.690 | 50.640 | 50.910 | 50.910 | 2,030,744 |
| 2026-09-29 | 54.360 | 54.710 | 52.180 | 53.100 | 53.100 | 2,189,980 |
| 2026-09-28 | 52.570 | 53.750 | 51.140 | 53.290 | 53.290 | 2,474,190 |
| 2026-09-24 | 53.990 | 53.990 | 51.310 | 51.560 | 51.560 | 2,293,100 |
| 2026-09-23 | 51.980 | 54.900 | 50.750 | 54.300 | 54.300 | 4,150,650 |
| 2026-09-22 | 51.010 | 52.250 | 50.030 | 51.010 | 51.010 | 3,138,060 |
| 2026-09-21 | 48.900 | 51.790 | 48.320 | 50.240 | 50.240 | 2,471,000 |
Page 1 of 1 · 17 trading days
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.