Tianjin Keyvia Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.190 | 8.320 | 8.030 | 8.290 | 7.976 | 3,470,900 |
| 2023-02-02 | 8.200 | 8.280 | 8.150 | 8.230 | 7.918 | 2,908,900 |
| 2023-02-01 | 8.200 | 8.240 | 8.130 | 8.210 | 7.899 | 2,861,200 |
| 2023-01-31 | 7.990 | 8.250 | 7.950 | 8.190 | 7.880 | 4,957,100 |
| 2023-01-30 | 7.920 | 8.100 | 7.860 | 7.980 | 7.678 | 3,844,200 |
| 2023-01-20 | 7.790 | 7.870 | 7.790 | 7.840 | 7.543 | 1,479,700 |
| 2023-01-19 | 7.690 | 7.890 | 7.630 | 7.780 | 7.485 | 2,529,000 |
| 2023-01-18 | 7.630 | 7.730 | 7.590 | 7.690 | 7.399 | 2,021,300 |
| 2023-01-17 | 7.690 | 7.780 | 7.600 | 7.630 | 7.341 | 1,891,000 |
| 2023-01-16 | 7.570 | 7.720 | 7.470 | 7.670 | 7.380 | 1,947,444 |
| 2023-01-13 | 7.560 | 7.750 | 7.540 | 7.560 | 7.274 | 1,787,900 |
| 2023-01-12 | 7.570 | 7.650 | 7.390 | 7.580 | 7.293 | 1,282,800 |
| 2023-01-11 | 7.680 | 7.790 | 7.610 | 7.610 | 7.322 | 1,355,900 |
| 2023-01-10 | 7.600 | 7.720 | 7.550 | 7.660 | 7.370 | 1,717,000 |
| 2023-01-09 | 7.520 | 7.740 | 7.520 | 7.690 | 7.399 | 4,352,546 |
| 2023-01-06 | 7.450 | 7.650 | 7.450 | 7.520 | 7.235 | 2,278,585 |
| 2023-01-05 | 7.430 | 7.550 | 7.330 | 7.550 | 7.264 | 1,893,800 |
| 2023-01-04 | 7.310 | 7.500 | 7.280 | 7.430 | 7.149 | 2,453,400 |
| 2023-01-03 | 7.200 | 7.370 | 7.080 | 7.330 | 7.052 | 3,284,600 |
| 2022-12-30 | 7.130 | 7.220 | 7.070 | 7.180 | 6.908 | 2,189,900 |
| 2022-12-29 | 7.290 | 7.310 | 7.090 | 7.090 | 6.822 | 2,015,000 |
| 2022-12-28 | 7.420 | 7.520 | 7.260 | 7.290 | 7.014 | 1,275,400 |
| 2022-12-27 | 7.550 | 7.610 | 7.330 | 7.420 | 7.139 | 1,522,900 |
| 2022-12-26 | 7.230 | 7.510 | 7.230 | 7.450 | 7.168 | 1,962,171 |
| 2022-12-23 | 7.220 | 7.360 | 7.170 | 7.250 | 6.976 | 1,510,100 |
| 2022-12-22 | 7.460 | 7.720 | 7.220 | 7.340 | 7.062 | 2,186,834 |
| 2022-12-21 | 7.560 | 7.580 | 7.360 | 7.410 | 7.129 | 1,621,334 |
| 2022-12-20 | 7.410 | 7.650 | 7.320 | 7.600 | 7.312 | 2,344,234 |
| 2022-12-19 | 7.590 | 7.630 | 7.280 | 7.300 | 7.024 | 2,185,600 |
| 2022-12-16 | 7.780 | 7.900 | 7.560 | 7.600 | 7.312 | 1,827,200 |
| 2022-12-15 | 7.710 | 7.810 | 7.660 | 7.800 | 7.505 | 1,119,400 |
| 2022-12-14 | 7.700 | 7.790 | 7.640 | 7.710 | 7.418 | 1,347,500 |
| 2022-12-13 | 7.880 | 7.880 | 7.670 | 7.700 | 7.408 | 1,447,500 |
| 2022-12-12 | 7.760 | 7.930 | 7.730 | 7.760 | 7.466 | 2,561,800 |
| 2022-12-09 | 8.030 | 8.060 | 7.770 | 7.780 | 7.485 | 2,436,900 |
| 2022-12-08 | 8.030 | 8.240 | 8.000 | 8.000 | 7.697 | 1,778,000 |
| 2022-12-07 | 8.200 | 8.200 | 8.030 | 8.050 | 7.745 | 1,968,000 |
| 2022-12-06 | 8.170 | 8.280 | 8.060 | 8.220 | 7.909 | 2,248,900 |
| 2022-12-05 | 8.100 | 8.290 | 8.090 | 8.170 | 7.861 | 2,073,700 |
| 2022-12-02 | 8.190 | 8.200 | 8.000 | 8.150 | 7.841 | 1,957,900 |
| 2022-12-01 | 7.990 | 8.150 | 7.910 | 8.120 | 7.813 | 3,072,900 |
| 2022-11-30 | 7.990 | 7.990 | 7.780 | 7.890 | 7.591 | 2,402,700 |
| 2022-11-29 | 7.880 | 8.070 | 7.810 | 7.870 | 7.572 | 2,845,200 |
| 2022-11-28 | 8.000 | 8.170 | 7.860 | 7.940 | 7.639 | 2,484,800 |
| 2022-11-25 | 8.210 | 8.210 | 8.020 | 8.120 | 7.813 | 2,297,700 |
| 2022-11-24 | 8.120 | 8.240 | 8.080 | 8.100 | 7.793 | 1,892,271 |
| 2022-11-23 | 8.110 | 8.160 | 7.900 | 8.120 | 7.813 | 2,442,300 |
| 2022-11-22 | 8.180 | 8.270 | 8.050 | 8.080 | 7.774 | 2,610,100 |
| 2022-11-21 | 8.170 | 8.330 | 8.100 | 8.240 | 7.928 | 2,704,600 |
| 2022-11-18 | 8.190 | 8.290 | 8.100 | 8.190 | 7.880 | 2,138,000 |
| 2022-11-17 | 8.160 | 8.230 | 8.050 | 8.160 | 7.851 | 2,364,852 |
| 2022-11-16 | 8.170 | 8.240 | 8.080 | 8.100 | 7.793 | 1,316,800 |
| 2022-11-15 | 8.010 | 8.190 | 7.920 | 8.160 | 7.851 | 2,394,400 |
| 2022-11-14 | 7.940 | 8.050 | 7.850 | 7.980 | 7.678 | 2,377,700 |
| 2022-11-11 | 8.140 | 8.400 | 7.900 | 7.930 | 7.630 | 3,660,667 |
| 2022-11-10 | 8.000 | 8.170 | 8.000 | 8.060 | 7.755 | 1,555,043 |
| 2022-11-09 | 8.150 | 8.220 | 8.050 | 8.110 | 7.803 | 1,307,400 |
| 2022-11-08 | 8.180 | 8.200 | 7.970 | 8.110 | 7.803 | 2,178,543 |
| 2022-11-07 | 8.130 | 8.310 | 8.000 | 8.220 | 7.909 | 3,626,800 |
| 2022-11-04 | 7.970 | 8.120 | 7.920 | 8.040 | 7.736 | 2,044,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0800 CNY |
| 2025-07-08 | 0.1000 CNY |
| 2024-05-30 | 0.1270 CNY |
| 2023-06-07 | 0.0500 CNY |
| 2022-06-13 | 0.0229 CNY |
| 2021-06-03 | 0.0656 CNY |
| 2020-06-18 | 0.0246 CNY |
| 2019-07-05 | 0.0107 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.