Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.210 | 3.260 | 3.170 | 3.220 | 3.220 | 10,601,300 |
| 2024-07-26 | 3.160 | 3.220 | 3.160 | 3.210 | 3.210 | 15,198,700 |
| 2024-07-25 | 3.150 | 3.230 | 3.130 | 3.160 | 3.160 | 22,517,446 |
| 2024-07-24 | 3.140 | 3.490 | 3.100 | 3.320 | 3.320 | 37,960,400 |
| 2024-07-23 | 3.180 | 3.250 | 3.160 | 3.170 | 3.170 | 9,630,100 |
| 2024-07-22 | 3.210 | 3.220 | 3.170 | 3.180 | 3.180 | 8,233,986 |
| 2024-07-19 | 3.230 | 3.360 | 3.210 | 3.240 | 3.240 | 12,213,286 |
| 2024-07-18 | 3.170 | 3.270 | 3.080 | 3.230 | 3.230 | 10,972,886 |
| 2024-07-17 | 3.170 | 3.220 | 3.140 | 3.190 | 3.190 | 5,930,400 |
| 2024-07-16 | 3.170 | 3.210 | 3.140 | 3.160 | 3.160 | 5,639,300 |
| 2024-07-15 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 4,995,600 |
| 2024-07-12 | 3.200 | 3.300 | 3.180 | 3.200 | 3.200 | 7,613,300 |
| 2024-07-11 | 3.160 | 3.210 | 3.150 | 3.190 | 3.190 | 8,067,301 |
| 2024-07-10 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 8,824,600 |
| 2024-07-09 | 3.200 | 3.240 | 3.100 | 3.220 | 3.220 | 7,749,300 |
| 2024-07-08 | 3.330 | 3.350 | 3.170 | 3.180 | 3.180 | 7,406,500 |
| 2024-07-05 | 3.270 | 3.330 | 3.220 | 3.320 | 3.320 | 6,644,600 |
| 2024-07-04 | 3.390 | 3.430 | 3.250 | 3.260 | 3.260 | 6,959,200 |
| 2024-07-03 | 3.360 | 3.450 | 3.340 | 3.420 | 3.420 | 6,998,600 |
| 2024-07-02 | 3.260 | 3.410 | 3.260 | 3.360 | 3.360 | 10,456,820 |
| 2024-07-01 | 3.250 | 3.330 | 3.240 | 3.270 | 3.270 | 6,932,000 |
| 2024-06-28 | 3.320 | 3.340 | 3.260 | 3.270 | 3.270 | 6,371,200 |
| 2024-06-27 | 3.300 | 3.360 | 3.250 | 3.280 | 3.280 | 7,680,000 |
| 2024-06-26 | 3.190 | 3.350 | 3.130 | 3.330 | 3.330 | 11,643,585 |
| 2024-06-25 | 3.160 | 3.450 | 3.120 | 3.260 | 3.260 | 13,591,878 |
| 2024-06-24 | 3.380 | 3.400 | 3.180 | 3.200 | 3.200 | 15,785,685 |
| 2024-06-21 | 3.550 | 3.570 | 3.410 | 3.450 | 3.450 | 16,945,600 |
| 2024-06-20 | 3.400 | 3.740 | 3.350 | 3.640 | 3.640 | 20,972,303 |
| 2024-06-19 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 3,584,600 |
| 2024-06-18 | 3.430 | 3.450 | 3.370 | 3.420 | 3.420 | 5,708,000 |
| 2024-06-17 | 3.430 | 3.430 | 3.350 | 3.380 | 3.380 | 5,764,700 |
| 2024-06-14 | 3.400 | 3.500 | 3.390 | 3.430 | 3.430 | 5,936,100 |
| 2024-06-13 | 3.530 | 3.550 | 3.420 | 3.430 | 3.430 | 8,545,000 |
| 2024-06-12 | 3.400 | 3.620 | 3.370 | 3.560 | 3.560 | 13,980,520 |
| 2024-06-11 | 3.380 | 3.420 | 3.260 | 3.400 | 3.400 | 8,664,600 |
| 2024-06-07 | 3.340 | 3.420 | 3.300 | 3.420 | 3.420 | 10,445,204 |
| 2024-06-06 | 3.450 | 3.470 | 3.220 | 3.260 | 3.260 | 14,131,505 |
| 2024-06-05 | 3.510 | 3.520 | 3.430 | 3.450 | 3.450 | 7,027,900 |
| 2024-06-04 | 3.620 | 3.620 | 3.470 | 3.510 | 3.510 | 9,013,600 |
| 2024-06-03 | 3.730 | 3.730 | 3.620 | 3.660 | 3.660 | 6,060,300 |
| 2024-05-31 | 3.660 | 3.760 | 3.650 | 3.730 | 3.730 | 6,720,100 |
| 2024-05-30 | 3.720 | 3.750 | 3.650 | 3.660 | 3.660 | 7,980,000 |
| 2024-05-29 | 3.730 | 3.820 | 3.730 | 3.760 | 3.760 | 6,129,600 |
| 2024-05-28 | 3.810 | 3.820 | 3.730 | 3.740 | 3.740 | 4,467,607 |
| 2024-05-27 | 3.840 | 3.880 | 3.720 | 3.800 | 3.800 | 8,443,600 |
| 2024-05-24 | 3.880 | 3.940 | 3.840 | 3.840 | 3.840 | 5,920,200 |
| 2024-05-23 | 3.990 | 3.990 | 3.880 | 3.890 | 3.890 | 9,198,800 |
| 2024-05-22 | 3.940 | 4.100 | 3.900 | 4.030 | 4.030 | 10,950,802 |
| 2024-05-21 | 3.990 | 3.990 | 3.900 | 3.920 | 3.920 | 6,086,942 |
| 2024-05-20 | 3.990 | 4.040 | 3.940 | 3.960 | 3.960 | 8,146,937 |
| 2024-05-17 | 4.020 | 4.070 | 3.950 | 4.000 | 4.000 | 6,827,600 |
| 2024-05-16 | 4.000 | 4.120 | 3.980 | 3.990 | 3.990 | 8,450,100 |
| 2024-05-15 | 4.070 | 4.080 | 3.990 | 4.000 | 4.000 | 9,226,300 |
| 2024-05-14 | 3.890 | 4.120 | 3.890 | 4.090 | 4.090 | 14,771,637 |
| 2024-05-13 | 3.890 | 3.930 | 3.790 | 3.890 | 3.890 | 7,330,200 |
| 2024-05-10 | 3.980 | 3.980 | 3.870 | 3.910 | 3.910 | 7,541,200 |
| 2024-05-09 | 3.890 | 4.030 | 3.880 | 4.000 | 4.000 | 8,765,800 |
| 2024-05-08 | 3.950 | 3.970 | 3.880 | 3.890 | 3.890 | 5,355,300 |
| 2024-05-07 | 3.930 | 3.980 | 3.870 | 3.970 | 3.970 | 7,272,812 |
| 2024-05-06 | 3.940 | 4.030 | 3.910 | 3.940 | 3.940 | 8,861,519 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.