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

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	47.260	50.800	47.230	48.300	48.300	1,923,860
2026-09-17	44.650	46.890	44.000	46.650	46.650	1,698,000
2026-09-16	43.990	44.750	42.500	44.660	44.660	890,200
2026-09-15	42.960	43.990	42.750	43.040	43.040	644,933
2026-09-14	44.900	44.910	43.630	43.800	43.800	882,700
2026-09-11	45.000	45.450	43.500	44.910	44.910	818,213
2026-09-10	46.630	46.700	44.880	45.430	45.430	854,693
2026-09-09	46.830	48.370	46.400	46.830	46.830	1,623,539
2026-09-08	45.320	47.500	45.080	46.880	46.880	1,813,250
2026-09-07	44.810	46.000	44.300	45.320	45.320	1,589,232
2026-09-04	44.610	45.480	44.200	44.620	44.620	1,403,630
2026-09-03	44.590	44.900	42.810	44.470	44.470	1,598,733
2026-09-02	43.690	44.530	42.110	43.770	43.770	1,345,990
2026-09-01	45.410	45.850	44.000	44.280	44.280	1,420,100
2026-08-31	44.820	45.770	44.130	45.400	45.400	1,406,766
2026-08-28	44.200	45.600	44.200	44.860	44.860	1,384,900
2026-08-27	45.840	46.150	44.240	44.660	44.660	1,614,100
2026-08-26	44.710	45.990	42.850	44.640	44.640	2,493,700
2026-08-25	42.340	45.500	41.610	45.060	45.060	3,276,266
2026-08-24	41.990	42.020	40.530	41.250	41.250	853,400
2026-08-21	41.800	41.980	40.280	41.520	41.520	1,093,410
2026-08-20	40.310	42.440	40.310	41.790	41.790	1,384,930
2026-08-19	42.690	43.390	39.780	40.380	40.380	1,772,837
2026-08-18	45.380	45.440	42.960	43.540	43.540	1,907,463
2026-08-17	48.320	48.800	44.730	45.230	45.230	3,304,388
2026-08-14	46.310	48.980	46.310	48.800	48.800	3,286,830
2026-08-13	45.010	47.220	44.010	45.850	45.850	2,682,330
2026-08-12	44.040	46.840	43.640	44.430	44.430	1,908,452
2026-08-11	43.000	44.750	42.500	44.040	44.040	1,674,600
2026-08-10	42.190	43.890	41.370	43.740	43.740	2,054,362
2026-08-07	42.160	42.620	40.780	41.760	41.760	1,160,029
2026-08-06	43.000	44.070	41.440	42.280	42.280	1,907,577
2026-08-05	42.820	44.100	41.500	43.490	43.490	2,333,543
2026-08-04	40.490	43.660	40.000	42.650	42.650	2,568,304
2026-08-03	39.550	41.170	38.780	40.000	40.000	1,545,400
2026-07-31	39.070	40.500	38.010	39.550	39.550	1,581,700
2026-07-30	39.590	40.500	37.500	37.830	37.830	1,727,080
2026-07-29	40.390	41.680	38.770	39.800	39.800	2,289,530
2026-07-28	41.110	44.480	39.200	40.000	40.000	2,590,119
2026-07-27	37.500	42.120	37.300	41.530	41.530	1,836,855
2026-07-24	38.000	39.300	36.740	38.070	38.070	1,109,490
2026-07-23	37.830	39.260	37.570	38.010	38.010	836,352
2026-07-22	39.620	39.620	37.520	38.410	38.410	1,287,580
2026-07-21	38.390	39.790	35.570	39.700	39.700	2,357,617

Page 1 of 3 · 121 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.