Keystone Electrical (Zhejiang) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.900	31.780	30.490	31.300	23.455	4,873,129
2023-10-31	30.400	31.780	29.400	31.670	23.732	5,714,454
2023-10-30	30.760	31.190	30.060	30.680	22.990	5,050,047
2023-10-27	31.440	34.200	29.500	31.740	23.784	7,702,142
2023-10-26	28.840	30.440	28.500	30.420	22.795	2,943,118
2023-10-25	28.800	29.240	28.450	29.150	21.844	1,388,968
2023-10-24	27.830	28.970	27.700	28.950	21.694	1,396,916
2023-10-23	28.280	28.460	27.500	27.710	20.764	1,099,744
2023-10-20	28.600	29.450	28.320	28.450	21.319	1,109,160
2023-10-19	28.400	29.200	28.100	28.730	21.529	1,180,660
2023-10-18	29.400	29.410	28.460	28.520	21.371	1,099,540
2023-10-17	29.500	29.590	29.110	29.430	22.053	881,474
2023-10-16	29.650	30.140	29.310	29.470	22.083	1,251,770
2023-10-13	30.110	30.250	29.520	29.750	22.293	1,345,314
2023-10-12	30.700	30.950	30.060	30.250	22.668	1,594,970
2023-10-11	30.660	31.000	29.900	30.740	23.035	1,417,284
2023-10-10	31.120	31.340	30.500	30.570	22.908	1,682,070
2023-10-09	31.460	31.500	30.890	31.250	23.417	1,642,754
2023-09-28	31.190	31.750	30.810	31.640	23.709	2,529,614
2023-09-27	30.910	31.960	30.580	31.210	23.267	2,446,655
2023-09-26	31.010	31.310	30.760	31.200	23.260	1,364,481
2023-09-25	31.550	31.830	30.940	31.250	23.297	1,680,380
2023-09-22	29.980	31.390	29.700	31.250	23.297	2,156,830
2023-09-21	30.660	30.890	30.010	30.070	22.417	1,298,050
2023-09-20	30.810	31.200	30.540	30.650	22.850	1,075,750
2023-09-19	31.520	31.610	30.580	30.630	22.835	1,406,340
2023-09-18	30.410	31.660	30.160	31.510	23.491	2,548,821
2023-09-15	30.390	30.950	29.960	30.660	22.857	1,297,786
2023-09-14	30.700	30.740	30.000	30.350	22.626	1,454,904
2023-09-13	31.000	31.150	30.350	30.780	22.947	1,699,360
2023-09-12	31.400	31.470	31.000	31.130	23.208	1,626,489
2023-09-11	32.200	32.260	31.010	31.450	23.446	2,577,889
2023-09-08	30.930	31.880	30.800	31.880	23.767	2,811,134
2023-09-07	31.640	31.880	30.800	30.830	22.984	2,730,209
2023-09-06	31.550	31.980	31.290	31.930	23.804	2,277,923
2023-09-05	31.880	32.190	31.500	31.750	23.670	3,058,101
2023-09-04	32.820	32.900	31.410	32.330	24.102	4,166,776
2023-09-01	32.490	32.490	31.690	32.150	23.968	3,170,774
2023-08-31	31.730	32.500	31.520	32.340	24.110	4,129,118
2023-08-30	31.180	32.590	31.020	31.850	23.744	5,032,229
2023-08-29	29.340	31.770	29.180	31.570	23.536	6,884,979
2023-08-28	32.300	32.300	29.100	29.470	21.970	6,566,764
2023-08-25	33.110	33.300	29.600	30.130	22.462	8,052,324
2023-08-24	33.900	34.560	32.290	33.710	25.131	7,370,729
2023-08-23	36.680	36.780	34.350	34.770	25.921	9,150,961
2023-08-22	36.080	37.850	35.700	37.790	28.173	12,451,777
2023-08-21	39.000	39.100	36.350	36.440	27.166	15,524,819
2023-08-18	33.020	41.300	33.020	41.300	30.789	15,094,561
2023-08-17	34.500	36.860	33.790	34.420	25.660	11,821,865
2023-08-16	33.150	34.500	33.150	33.470	24.952	10,392,564
2023-08-15	33.990	34.890	32.590	32.700	24.378	12,298,822
2023-08-14	35.760	37.140	34.390	35.140	26.197	13,733,419
2023-08-11	37.550	41.250	36.880	39.310	29.306	19,941,485
2023-08-10	36.550	36.550	36.550	36.550	27.248	7,058,347
2023-08-09	29.690	30.500	29.620	30.460	22.708	3,904,859
2023-08-08	28.970	30.090	28.950	30.020	22.380	4,221,366
2023-08-07	29.250	29.250	28.520	28.950	21.582	2,067,910
2023-08-04	29.510	29.600	29.160	29.200	21.769	2,043,600
2023-08-03	29.610	29.940	29.220	29.460	21.963	2,306,515
2023-08-02	29.480	30.300	29.410	29.940	22.320	3,297,780

← NewerPage 13 of 14 · 810 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.2100 CNY
2024-10-16	0.1200 CNY
2024-05-21	0.3250 CNY
2023-09-28	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.