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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	29.400	30.120	29.320	29.820	22.231	2,423,960
2023-07-28	29.120	29.650	28.880	29.420	21.933	1,958,339
2023-07-27	29.800	30.130	29.280	29.330	21.866	2,713,750
2023-07-26	30.440	30.440	29.570	29.780	22.201	3,105,326
2023-07-25	29.900	30.480	29.800	30.460	22.708	3,933,649
2023-07-24	30.210	30.500	29.000	30.080	22.425	5,807,085
2023-07-21	33.430	34.210	31.200	31.370	23.387	9,053,804
2023-07-20	31.500	36.900	31.000	33.600	25.049	12,118,358
2023-07-19	30.100	30.880	29.910	30.880	23.021	3,265,020
2023-07-18	30.800	30.870	29.860	30.000	22.365	3,119,769
2023-07-17	30.850	31.850	30.410	30.940	23.066	3,720,223
2023-07-14	30.050	31.560	29.560	31.130	23.208	7,179,552
2023-07-13	29.440	31.210	29.070	30.430	22.686	6,042,653
2023-07-12	29.380	29.700	29.000	29.150	21.732	2,578,550
2023-07-11	29.540	29.750	29.240	29.330	21.866	1,992,120
2023-07-10	29.320	29.540	29.070	29.470	21.970	1,794,802
2023-07-07	30.290	30.290	29.300	29.320	21.858	3,539,647
2023-07-06	29.920	30.500	28.960	30.500	22.738	3,937,973
2023-07-05	29.980	30.780	29.800	29.910	22.298	4,325,530
2023-07-04	29.490	31.720	29.470	30.580	22.798	7,098,275
2023-07-03	29.770	30.110	29.030	29.180	21.754	3,889,726
2023-06-30	28.900	30.200	28.890	29.860	22.261	4,467,212
2023-06-29	28.700	29.490	28.410	29.030	21.642	4,232,377
2023-06-28	29.300	29.480	27.750	28.840	21.500	6,545,133
2023-06-27	29.940	30.620	29.120	29.340	21.873	6,986,044
2023-06-26	31.580	32.510	30.500	30.510	22.745	8,854,272
2023-06-21	36.850	37.970	32.880	33.020	24.617	13,904,061
2023-06-20	37.100	42.030	37.000	38.260	28.523	16,854,819
2023-06-19	35.100	45.630	34.850	39.870	29.723	19,650,238

← NewerPage 14 of 14 · 809 trading days

Stock splits

No stock splits on record.

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