Tianjin Keyvia Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.010 | 8.050 | 7.900 | 7.930 | 7.606 | 824,800 |
| 2021-11-08 | 7.930 | 7.990 | 7.810 | 7.950 | 7.625 | 1,118,000 |
| 2021-11-05 | 7.860 | 8.050 | 7.740 | 7.890 | 7.568 | 2,619,104 |
| 2021-11-04 | 7.670 | 7.930 | 7.670 | 7.860 | 7.539 | 2,139,409 |
| 2021-11-03 | 7.550 | 7.720 | 7.520 | 7.670 | 7.357 | 687,746 |
| 2021-11-02 | 7.670 | 7.740 | 7.500 | 7.590 | 7.280 | 1,412,546 |
| 2021-11-01 | 7.640 | 7.730 | 7.550 | 7.680 | 7.366 | 1,528,000 |
| 2021-10-29 | 7.370 | 7.650 | 7.260 | 7.590 | 7.280 | 1,872,584 |
| 2021-10-28 | 7.430 | 7.570 | 7.220 | 7.220 | 6.925 | 1,430,791 |
| 2021-10-27 | 7.450 | 7.620 | 7.450 | 7.500 | 7.194 | 852,204 |
| 2021-10-26 | 7.500 | 7.500 | 7.410 | 7.430 | 7.127 | 612,000 |
| 2021-10-25 | 7.490 | 7.550 | 7.370 | 7.480 | 7.175 | 754,400 |
| 2021-10-22 | 7.580 | 7.630 | 7.370 | 7.370 | 7.069 | 1,833,000 |
| 2021-10-21 | 7.740 | 7.810 | 7.540 | 7.560 | 7.251 | 1,123,100 |
| 2021-10-20 | 7.730 | 7.800 | 7.630 | 7.680 | 7.366 | 1,885,099 |
| 2021-10-19 | 7.890 | 8.030 | 7.840 | 7.840 | 7.520 | 1,244,300 |
| 2021-10-18 | 7.810 | 7.880 | 7.740 | 7.870 | 7.549 | 1,081,600 |
| 2021-10-15 | 7.790 | 7.910 | 7.630 | 7.860 | 7.539 | 2,048,072 |
| 2021-10-14 | 7.800 | 7.920 | 7.700 | 7.850 | 7.529 | 1,413,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.