Tianjin Keyvia Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.240	8.460	8.220	8.420	8.076	1,577,100
2022-02-07	8.210	8.400	8.070	8.300	7.961	2,422,200
2022-01-28	7.850	8.220	7.760	8.150	7.817	2,454,000
2022-01-27	8.080	8.140	7.740	7.780	7.462	2,240,300
2022-01-26	8.040	8.170	8.040	8.140	7.808	1,626,900
2022-01-25	8.410	8.480	8.000	8.040	7.712	3,318,600
2022-01-24	8.500	8.690	8.350	8.410	8.067	2,518,600
2022-01-21	8.610	8.770	8.500	8.560	8.210	2,278,400
2022-01-20	9.150	9.210	8.530	8.610	8.258	4,965,000
2022-01-19	8.990	9.150	8.930	9.150	8.776	3,029,900
2022-01-18	9.330	9.330	8.880	8.990	8.623	3,410,000
2022-01-17	9.160	9.370	9.110	9.220	8.843	3,666,300
2022-01-14	9.180	9.320	8.980	9.030	8.661	3,418,900
2022-01-13	9.260	9.340	9.080	9.210	8.834	5,089,510
2022-01-12	8.900	9.330	8.900	9.230	8.853	6,506,100
2022-01-11	8.780	9.080	8.720	8.970	8.604	3,784,700
2022-01-10	8.740	8.860	8.540	8.780	8.421	3,596,500
2022-01-07	9.090	9.430	8.600	8.610	8.258	6,752,700
2022-01-06	8.860	8.960	8.860	8.900	8.537	2,663,800
2022-01-05	9.060	9.130	8.810	8.930	8.565	4,110,600
2022-01-04	8.990	9.090	8.870	9.050	8.680	4,454,200
2021-12-31	8.760	9.350	8.660	8.990	8.623	7,805,504
2021-12-30	8.690	8.740	8.540	8.660	8.306	2,514,431
2021-12-29	8.680	8.700	8.490	8.550	8.201	3,106,700
2021-12-28	8.260	8.780	8.220	8.680	8.326	6,186,540
2021-12-27	8.080	8.400	8.030	8.260	7.923	2,839,800
2021-12-24	8.490	8.750	8.150	8.170	7.836	4,064,043
2021-12-23	8.540	8.610	8.450	8.460	8.115	4,101,400
2021-12-22	8.940	8.990	8.770	8.820	8.460	2,964,563
2021-12-21	8.850	8.960	8.700	8.920	8.556	3,810,100
2021-12-20	8.990	9.130	8.780	8.810	8.450	5,903,700
2021-12-17	8.810	9.470	8.810	9.070	8.700	8,688,000
2021-12-16	8.710	9.050	8.610	8.870	8.508	5,917,505
2021-12-15	8.430	8.840	8.420	8.680	8.326	4,654,805
2021-12-14	8.460	8.620	8.430	8.450	8.105	2,416,900
2021-12-13	8.610	8.750	8.460	8.580	8.230	4,919,100
2021-12-10	8.350	8.950	8.190	8.680	8.326	8,576,500
2021-12-09	8.430	8.470	8.220	8.260	7.923	2,131,100
2021-12-08	8.380	8.580	8.310	8.430	8.086	1,732,200
2021-12-07	8.320	8.470	8.210	8.380	8.038	2,229,500
2021-12-06	8.580	8.650	8.320	8.320	7.980	3,141,000
2021-12-03	8.660	8.710	8.530	8.580	8.230	2,297,200
2021-12-02	8.790	8.790	8.590	8.660	8.306	2,226,291
2021-12-01	8.610	8.800	8.600	8.800	8.441	2,618,600
2021-11-30	8.490	8.850	8.450	8.660	8.306	5,470,000
2021-11-29	8.480	8.570	8.350	8.430	8.086	1,775,900
2021-11-26	8.450	8.690	8.340	8.550	8.201	4,026,488
2021-11-25	8.450	8.530	8.310	8.440	8.095	1,888,513
2021-11-24	8.520	8.620	8.370	8.470	8.124	1,622,295
2021-11-23	8.360	8.650	8.250	8.520	8.172	3,408,491
2021-11-22	8.460	8.540	8.270	8.350	8.009	1,574,100
2021-11-19	8.180	8.460	8.180	8.390	8.047	2,405,290
2021-11-18	8.330	8.570	8.190	8.190	7.856	2,804,800
2021-11-17	8.040	8.450	8.040	8.330	7.990	3,415,000
2021-11-16	8.210	8.250	8.030	8.060	7.731	1,705,200
2021-11-15	8.120	8.250	8.090	8.210	7.875	2,185,400
2021-11-12	8.100	8.190	8.070	8.120	7.788	1,626,800
2021-11-11	7.970	8.190	7.930	8.090	7.760	2,149,900
2021-11-10	7.960	8.030	7.880	7.970	7.645	1,239,400
2021-11-09	8.010	8.050	7.900	7.930	7.606	824,800

← NewerPage 20 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.