Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.880	6.900	6.700	6.890	6.609	2,159,000
2022-05-09	6.850	6.970	6.780	6.830	6.551	2,130,100
2022-05-06	6.780	6.830	6.710	6.790	6.513	2,050,400
2022-05-05	7.040	7.040	6.750	6.870	6.589	3,033,505
2022-04-29	6.400	6.870	6.380	6.780	6.503	3,761,300
2022-04-28	6.650	6.680	6.290	6.320	6.062	2,963,800
2022-04-27	6.550	6.660	6.200	6.650	6.378	3,898,300
2022-04-26	6.980	6.980	6.480	6.550	6.283	3,892,900
2022-04-25	7.080	7.210	6.800	6.830	6.551	4,841,600
2022-04-22	7.110	7.290	7.020	7.150	6.858	2,208,900
2022-04-21	7.400	7.470	7.000	7.060	6.772	3,763,400
2022-04-20	7.620	7.740	7.430	7.450	7.146	3,006,200
2022-04-19	7.420	7.700	7.420	7.620	7.309	2,082,800
2022-04-18	7.490	7.570	7.270	7.530	7.223	2,594,900
2022-04-15	7.800	7.800	7.360	7.390	7.088	4,490,700
2022-04-14	7.890	7.940	7.730	7.790	7.472	2,421,400
2022-04-13	8.020	8.040	7.760	7.870	7.549	3,031,700
2022-04-12	8.080	8.100	7.700	8.020	7.693	5,148,400
2022-04-11	8.120	8.200	8.070	8.080	7.750	2,908,244
2022-04-08	8.280	8.380	8.100	8.120	7.788	3,082,700
2022-04-07	8.380	8.380	8.100	8.170	7.836	4,139,300
2022-04-06	8.250	8.430	8.250	8.370	8.028	3,423,042
2022-04-01	8.440	8.440	8.180	8.280	7.942	5,988,252
2022-03-31	8.500	8.620	8.370	8.420	8.076	5,497,000
2022-03-30	8.510	8.650	8.250	8.640	8.287	7,685,300
2022-03-29	8.760	8.830	8.460	8.530	8.182	7,552,300
2022-03-28	9.360	9.360	8.640	8.780	8.421	11,901,146
2022-03-25	9.400	9.470	9.200	9.350	8.968	7,121,500
2022-03-24	9.530	9.720	9.180	9.290	8.911	12,094,400
2022-03-23	9.790	10.190	9.490	9.650	9.256	14,862,200
2022-03-22	10.030	10.230	9.650	9.740	9.342	20,472,991
2022-03-21	10.010	10.670	9.810	10.380	9.956	27,399,942
2022-03-18	9.730	10.050	9.620	9.990	9.582	15,796,100
2022-03-17	9.760	10.080	9.650	9.900	9.496	19,464,182
2022-03-16	8.920	10.230	8.920	9.860	9.457	25,678,291
2022-03-15	9.240	9.500	8.870	8.870	8.508	10,516,400
2022-03-14	9.330	9.850	9.240	9.380	8.997	10,603,100
2022-03-11	9.380	9.690	9.250	9.380	8.997	12,141,200
2022-03-10	9.860	10.140	9.580	9.630	9.237	20,256,130
2022-03-09	9.550	10.450	9.380	9.820	9.419	29,130,479
2022-03-08	8.910	9.660	8.700	9.340	8.959	16,013,412
2022-03-07	8.920	9.150	8.830	8.980	8.613	3,384,500
2022-03-04	9.040	9.170	8.860	8.910	8.546	3,434,866
2022-03-03	9.300	9.320	9.030	9.110	8.738	3,888,400
2022-03-02	9.060	9.350	8.980	9.290	8.911	5,544,340
2022-03-01	8.900	9.100	8.850	9.060	8.690	3,900,600
2022-02-28	9.030	9.120	8.750	8.950	8.585	4,668,700
2022-02-25	9.130	9.260	8.960	9.060	8.690	5,796,843
2022-02-24	8.890	9.620	8.840	9.100	8.728	11,948,292
2022-02-23	8.770	9.230	8.680	8.970	8.604	5,848,950
2022-02-22	8.700	8.910	8.660	8.760	8.402	3,630,200
2022-02-21	8.490	8.890	8.400	8.840	8.479	6,603,442
2022-02-18	8.160	8.830	8.070	8.540	8.191	6,773,200
2022-02-17	8.260	8.350	8.120	8.170	7.836	1,492,800
2022-02-16	8.210	8.350	8.120	8.260	7.923	1,459,800
2022-02-15	8.210	8.300	8.040	8.140	7.808	1,401,702
2022-02-14	8.150	8.330	8.090	8.210	7.875	1,132,100
2022-02-11	8.430	8.440	8.150	8.160	7.827	2,336,413
2022-02-10	8.560	8.570	8.350	8.400	8.057	1,910,675
2022-02-09	8.420	8.560	8.400	8.500	8.153	2,585,825

← NewerPage 19 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.