Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.380	8.570	8.080	8.110	7.803	4,151,001
2022-08-02	8.700	8.740	8.200	8.370	8.053	5,185,300
2022-08-01	8.640	8.780	8.590	8.740	8.409	2,284,100
2022-07-29	8.900	9.000	8.530	8.690	8.361	3,385,200
2022-07-28	8.850	8.850	8.680	8.720	8.390	1,561,400
2022-07-27	8.670	8.790	8.570	8.750	8.419	1,888,362
2022-07-26	8.660	8.680	8.430	8.670	8.342	1,743,200
2022-07-25	8.730	8.770	8.580	8.630	8.303	2,000,800
2022-07-22	8.880	8.880	8.660	8.770	8.438	1,527,105
2022-07-21	8.780	8.900	8.690	8.710	8.380	2,561,599
2022-07-20	8.590	8.800	8.530	8.780	8.448	2,665,305
2022-07-19	8.740	8.740	8.570	8.640	8.313	2,373,700
2022-07-18	8.260	8.750	8.230	8.730	8.399	5,220,100
2022-07-15	8.570	8.570	8.230	8.240	7.928	2,498,100
2022-07-14	8.530	8.560	8.450	8.520	8.197	2,067,600
2022-07-13	8.300	8.500	8.270	8.470	8.149	1,993,600
2022-07-12	8.530	8.560	8.300	8.340	8.024	2,945,800
2022-07-11	8.550	8.620	8.350	8.450	8.130	2,844,204
2022-07-08	8.420	8.540	8.360	8.450	8.130	2,454,100
2022-07-07	8.310	8.430	8.210	8.320	8.005	1,746,000
2022-07-06	8.370	8.460	8.210	8.300	7.986	2,132,100
2022-07-05	8.540	8.550	8.170	8.350	8.034	3,582,553
2022-07-04	8.340	8.550	8.260	8.440	8.120	3,936,400
2022-07-01	8.370	8.670	8.230	8.300	7.986	4,895,700
2022-06-30	8.430	8.460	8.190	8.210	7.899	3,253,300
2022-06-29	8.440	8.530	8.340	8.380	8.063	3,912,500
2022-06-28	8.320	8.400	8.300	8.360	8.043	2,158,700
2022-06-27	8.440	8.450	8.260	8.310	7.995	2,492,800
2022-06-24	8.240	8.370	8.180	8.300	7.986	2,339,200
2022-06-23	8.340	8.340	8.100	8.180	7.870	2,482,299
2022-06-22	8.180	8.290	8.110	8.180	7.870	3,544,704
2022-06-21	8.060	8.130	7.980	8.100	7.793	2,680,100
2022-06-20	8.050	8.050	7.900	7.990	7.688	2,239,777
2022-06-17	7.940	8.000	7.830	7.980	7.678	2,007,000
2022-06-16	7.970	8.050	7.880	7.930	7.630	2,865,900
2022-06-15	7.730	8.050	7.690	7.950	7.649	6,310,000
2022-06-14	7.530	7.720	7.300	7.690	7.399	3,504,996
2022-06-13	7.390	7.600	7.310	7.560	7.274	3,245,400
2022-06-10	7.440	7.490	7.300	7.420	7.117	2,494,760
2022-06-09	7.520	7.530	7.290	7.370	7.069	2,076,000
2022-06-08	7.670	7.670	7.320	7.520	7.213	2,352,800
2022-06-07	7.820	7.830	7.560	7.640	7.328	2,817,600
2022-06-06	7.690	7.870	7.690	7.770	7.453	2,496,300
2022-06-02	7.740	7.800	7.620	7.760	7.443	2,110,198
2022-06-01	7.640	7.750	7.590	7.700	7.386	2,673,400
2022-05-31	7.550	7.670	7.460	7.590	7.280	2,826,767
2022-05-30	7.390	7.540	7.330	7.510	7.203	2,751,600
2022-05-27	7.550	7.550	7.320	7.400	7.098	3,246,588
2022-05-26	7.620	7.620	7.410	7.490	7.184	2,134,300
2022-05-25	7.400	7.630	7.290	7.530	7.223	3,051,800
2022-05-24	7.540	7.660	7.290	7.290	6.992	4,491,100
2022-05-23	7.320	7.600	7.290	7.530	7.223	4,603,928
2022-05-20	7.310	7.420	7.180	7.250	6.954	4,256,700
2022-05-19	6.990	7.530	6.960	7.240	6.944	6,362,539
2022-05-18	6.960	7.090	6.850	7.000	6.714	2,384,800
2022-05-17	6.930	6.980	6.780	6.900	6.618	2,219,000
2022-05-16	6.960	6.990	6.880	6.960	6.676	2,033,900
2022-05-13	6.820	6.970	6.780	6.910	6.628	2,409,900
2022-05-12	6.790	6.940	6.740	6.810	6.532	2,127,300
2022-05-11	6.900	7.010	6.800	6.810	6.532	3,326,300

← NewerPage 18 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.