UK markets closed

Keystone Electrical (Zhejiang) Co.,Ltd. (301448.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.72+0.59 (+2.93%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202419.6021.5019.5320.7220.723,699,029
27 Jun 202419.5021.4019.2820.1320.133,196,236
26 Jun 202418.7019.5018.3819.5019.501,191,700
25 Jun 202418.3918.8018.1318.6118.61934,972
24 Jun 202419.2019.2018.2818.3118.311,232,770
21 Jun 202419.7019.8419.2719.4119.411,035,360
20 Jun 202420.3820.4719.7919.7919.791,359,980
19 Jun 202420.4020.7520.2120.5220.521,968,207
18 Jun 202420.0520.4619.9220.4020.401,814,262
17 Jun 202420.1120.4519.6820.0020.002,029,939
14 Jun 202420.2220.7220.2220.3020.302,867,277
13 Jun 202419.2921.1919.2820.7120.714,656,766
12 Jun 202418.8719.4818.7819.2719.271,353,050
11 Jun 202418.8019.0018.2418.9818.981,328,960
07 Jun 202418.5419.0818.2219.0419.041,738,570
06 Jun 202418.9819.2517.9518.0118.011,663,938
05 Jun 202419.2619.3918.9118.9818.981,302,110
04 Jun 202420.2520.3419.0619.3919.392,187,975
03 Jun 202420.7420.8419.9420.2320.232,005,360
31 May 202419.9020.7619.9020.5120.512,287,660
30 May 202420.4220.6219.8820.0120.012,326,731
29 May 202420.2221.6620.0420.6220.622,516,853
28 May 202420.7021.1020.2220.2220.224,600,867
27 May 202421.5323.3921.2622.1722.176,299,645
24 May 202421.0021.3020.8020.8020.801,717,960
23 May 202421.3521.9821.0021.0221.022,592,995
22 May 202420.9521.4020.8521.3821.381,981,843
21 May 202420.6921.0520.3520.9920.991,714,788
21 May 20240.25 Dividend
21 May 20241.3:1 Stock split
20 May 202421.5221.5220.9620.9820.732,266,817
17 May 202421.5421.5420.9821.5321.272,115,440
16 May 202421.6721.9521.2221.4421.182,337,168
15 May 202421.6821.9521.1921.4221.172,991,950
14 May 202421.1922.9520.9222.1421.875,821,823
13 May 202419.9821.8319.3821.5121.254,242,832
10 May 202420.5620.5620.0620.1519.911,292,678
09 May 202420.5020.5720.2620.4520.211,341,752
08 May 202420.5020.7520.1620.2520.001,476,280
07 May 202420.4820.6420.2820.5020.262,051,140
06 May 202420.0820.6019.7220.5620.322,312,445
30 Apr 202419.8820.1419.3519.5119.281,929,980
29 Apr 202419.2319.8819.0619.8619.622,706,382
26 Apr 202418.6119.0718.4318.7418.521,687,920
25 Apr 202418.5418.8218.4218.6018.381,319,419
24 Apr 202417.9218.5517.9218.5418.321,499,856
23 Apr 202417.5217.9817.5217.9217.701,307,542
22 Apr 202417.4117.7716.9817.5917.381,438,580
19 Apr 202418.0318.4517.5417.6817.471,993,326
18 Apr 202417.6518.6517.3818.2218.002,366,260
17 Apr 202416.4117.8516.4117.8517.632,369,268
16 Apr 202418.0818.1516.0216.0815.892,674,185
15 Apr 202419.1019.4517.3118.0817.872,269,607
12 Apr 202419.2219.6819.1619.1918.961,260,546
11 Apr 202419.2319.8518.9219.1918.961,714,315
10 Apr 202420.1920.1918.9219.2319.002,114,576
09 Apr 202419.9820.2719.6520.0219.781,476,670
08 Apr 202420.8820.9219.6719.6719.432,911,099
03 Apr 202421.1421.9220.9621.2420.993,075,601
02 Apr 202421.2721.7620.8521.0820.832,622,295
01 Apr 202421.0421.9020.9421.4521.193,482,050
29 Mar 202420.3921.3720.2220.8320.582,251,330
28 Mar 202419.5521.2919.2520.4020.164,539,290
27 Mar 202421.3922.1919.7419.7719.536,074,958
26 Mar 202425.3826.5422.9523.0022.739,074,302
25 Mar 202422.8824.4522.8424.2723.985,517,816
22 Mar 202422.3523.8421.9523.1422.864,166,817
21 Mar 202422.3522.5421.9222.4522.182,503,588
20 Mar 202422.0622.6221.8522.4822.222,875,806
19 Mar 202421.9222.1921.7922.0621.803,039,290
18 Mar 202421.5222.1221.4322.0521.793,285,709
15 Mar 202420.8821.5920.6221.4521.192,916,371
14 Mar 202421.3121.8320.5821.1220.863,327,287
13 Mar 202420.9222.2220.8821.5421.285,501,891
12 Mar 202420.9721.0720.5420.9220.673,080,836
11 Mar 202420.5021.1520.3220.8220.582,421,893
08 Mar 202420.0520.7520.0520.5520.302,674,440
07 Mar 202421.0421.2819.9520.2520.003,514,533
06 Mar 202419.6921.1519.6820.7720.523,858,389
05 Mar 202420.7420.7519.7719.9419.702,950,513
04 Mar 202421.5421.6819.9120.6120.364,612,263
01 Mar 202419.6222.6819.6221.2821.026,386,400
29 Feb 202418.1419.5218.0819.5219.293,586,261
28 Feb 202421.0121.2718.2818.4418.226,298,388
27 Feb 202419.6221.2019.5221.0320.784,575,600
26 Feb 202419.4220.5919.4219.8519.624,634,834
23 Feb 202419.2119.5418.4519.5419.314,359,713
22 Feb 202417.6918.9517.6418.9518.723,250,309
21 Feb 202416.9618.7816.9617.8517.633,650,492
20 Feb 202416.6017.2616.3817.2517.042,200,649
19 Feb 202415.6816.7815.6816.7816.583,217,013
08 Feb 202414.3515.7513.7715.6815.493,759,845
07 Feb 202416.2816.2814.2214.2714.103,578,933
06 Feb 202414.9416.6814.2616.0715.883,206,282
05 Feb 202418.5818.8515.6215.8515.663,145,372
02 Feb 202420.0020.6118.1818.7718.552,356,510
01 Feb 202420.2720.4819.6220.0819.841,830,660
31 Jan 202422.0222.0220.1520.2720.032,019,609
30 Jan 202422.9422.9421.7221.7221.461,986,975
29 Jan 202423.9824.3922.8522.9122.631,565,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...