Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.850	8.070	7.780	7.970	7.668	2,446,100
2022-11-02	8.040	8.120	7.860	7.880	7.582	3,351,000
2022-11-01	7.650	8.090	7.630	8.040	7.736	4,087,700
2022-10-31	7.680	7.730	7.520	7.580	7.293	3,052,900
2022-10-28	7.890	7.930	7.560	7.590	7.303	4,163,200
2022-10-27	7.880	8.130	7.830	7.850	7.553	4,040,968
2022-10-26	7.780	8.050	7.730	8.010	7.707	5,403,300
2022-10-25	7.600	7.840	7.400	7.660	7.370	6,078,939
2022-10-24	7.550	7.620	7.460	7.470	7.187	2,312,500
2022-10-21	7.310	7.650	7.310	7.500	7.216	1,932,900
2022-10-20	7.160	7.440	7.060	7.310	7.033	2,813,200
2022-10-19	7.230	7.300	7.140	7.180	6.908	1,448,200
2022-10-18	7.210	7.290	7.180	7.220	6.947	1,264,600
2022-10-17	7.090	7.280	7.090	7.210	6.937	2,097,000
2022-10-14	6.990	7.160	6.980	7.090	6.822	2,014,900
2022-10-13	6.760	6.990	6.680	6.970	6.706	1,646,600
2022-10-12	6.560	6.790	6.480	6.750	6.494	1,903,100
2022-10-11	6.520	6.670	6.420	6.540	6.292	1,001,400
2022-10-10	6.680	6.790	6.470	6.520	6.273	1,575,400
2022-09-30	6.600	6.980	6.600	6.680	6.427	1,554,200
2022-09-29	6.990	7.100	6.780	6.800	6.543	2,358,540
2022-09-28	7.230	7.230	6.990	7.000	6.735	1,845,900
2022-09-27	7.000	7.140	6.990	7.110	6.841	1,521,500
2022-09-26	7.010	7.160	6.890	6.930	6.668	2,473,241
2022-09-23	7.160	7.290	7.010	7.050	6.783	1,835,000
2022-09-22	7.320	7.380	7.230	7.270	6.995	1,168,791
2022-09-21	7.240	7.360	7.140	7.330	7.052	1,335,100
2022-09-20	7.400	7.400	7.200	7.270	6.995	1,567,368
2022-09-19	7.420	7.420	7.130	7.150	6.879	1,655,700
2022-09-16	7.700	7.710	7.380	7.400	7.120	2,259,000
2022-09-15	8.010	8.030	7.500	7.670	7.380	4,124,941
2022-09-14	8.030	8.060	7.890	7.950	7.649	2,103,300
2022-09-13	8.320	8.450	7.980	8.030	7.726	5,223,900
2022-09-09	8.390	8.520	8.200	8.300	7.986	3,917,900
2022-09-08	8.240	8.530	8.150	8.390	8.072	7,193,826
2022-09-07	7.850	8.200	7.800	8.190	7.880	4,099,000
2022-09-06	7.740	7.860	7.600	7.840	7.543	2,744,400
2022-09-05	7.610	7.750	7.520	7.680	7.389	1,521,200
2022-09-02	7.490	7.710	7.490	7.690	7.399	1,563,900
2022-09-01	7.580	7.640	7.470	7.490	7.206	1,801,600
2022-08-31	7.750	7.880	7.480	7.510	7.226	3,255,500
2022-08-30	7.760	8.070	7.690	7.840	7.543	3,873,700
2022-08-29	7.540	7.730	7.420	7.730	7.437	3,640,300
2022-08-26	7.770	8.010	7.580	7.580	7.293	4,212,100
2022-08-25	8.170	8.260	7.730	7.810	7.514	6,078,900
2022-08-24	8.540	8.760	8.120	8.160	7.851	8,532,300
2022-08-23	8.820	9.140	8.510	8.730	8.399	10,709,324
2022-08-22	8.400	8.820	8.280	8.490	8.169	6,257,315
2022-08-19	8.450	8.490	8.250	8.410	8.092	2,535,700
2022-08-18	8.390	8.470	8.310	8.430	8.111	1,740,400
2022-08-17	8.390	8.480	8.280	8.350	8.034	1,702,000
2022-08-16	8.360	8.530	8.330	8.360	8.043	2,267,100
2022-08-15	8.200	8.400	8.140	8.330	8.015	2,378,200
2022-08-12	8.270	8.370	8.190	8.190	7.880	2,039,400
2022-08-11	8.200	8.360	8.200	8.260	7.947	1,619,000
2022-08-10	8.320	8.340	8.180	8.200	7.890	2,212,700
2022-08-09	8.350	8.530	8.280	8.300	7.986	1,823,400
2022-08-08	8.290	8.480	8.160	8.460	8.140	2,765,020
2022-08-05	8.500	8.560	8.290	8.360	8.043	2,177,100
2022-08-04	8.170	8.520	8.170	8.470	8.149	3,376,001

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.