Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.950 | 3.970 | 3.850 | 3.910 | 3.910 | 10,259,700 |
| 2024-04-29 | 3.740 | 3.990 | 3.730 | 3.950 | 3.950 | 14,126,900 |
| 2024-04-26 | 3.600 | 3.760 | 3.580 | 3.720 | 3.720 | 11,299,907 |
| 2024-04-25 | 3.600 | 3.660 | 3.570 | 3.610 | 3.610 | 8,536,900 |
| 2024-04-24 | 3.530 | 3.680 | 3.510 | 3.620 | 3.620 | 21,864,833 |
| 2024-04-23 | 3.350 | 3.690 | 3.330 | 3.590 | 3.590 | 26,676,846 |
| 2024-04-22 | 3.410 | 3.420 | 3.260 | 3.350 | 3.350 | 9,298,602 |
| 2024-04-19 | 3.530 | 3.530 | 3.370 | 3.400 | 3.400 | 13,532,304 |
| 2024-04-18 | 3.730 | 3.780 | 3.500 | 3.540 | 3.540 | 16,300,360 |
| 2024-04-17 | 3.390 | 3.670 | 3.390 | 3.670 | 3.670 | 16,385,100 |
| 2024-04-16 | 3.460 | 3.530 | 3.230 | 3.340 | 3.340 | 22,717,907 |
| 2024-04-15 | 3.690 | 3.800 | 3.530 | 3.530 | 3.530 | 33,937,700 |
| 2024-04-12 | 4.000 | 4.010 | 3.890 | 3.920 | 3.920 | 10,813,200 |
| 2024-04-11 | 3.950 | 4.030 | 3.900 | 4.000 | 4.000 | 8,284,200 |
| 2024-04-10 | 4.040 | 4.050 | 3.880 | 3.930 | 3.930 | 8,499,870 |
| 2024-04-09 | 3.980 | 4.060 | 3.970 | 4.040 | 4.040 | 9,860,300 |
| 2024-04-08 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 11,887,602 |
| 2024-04-03 | 4.160 | 4.190 | 4.050 | 4.110 | 4.110 | 13,312,618 |
| 2024-04-02 | 4.250 | 4.260 | 4.170 | 4.190 | 4.190 | 8,774,835 |
| 2024-04-01 | 4.190 | 4.260 | 4.190 | 4.230 | 4.230 | 11,407,117 |
| 2024-03-29 | 4.220 | 4.270 | 4.140 | 4.190 | 4.190 | 6,775,458 |
| 2024-03-28 | 4.150 | 4.280 | 4.150 | 4.240 | 4.240 | 10,351,037 |
| 2024-03-27 | 4.250 | 4.280 | 4.110 | 4.170 | 4.170 | 18,004,736 |
| 2024-03-26 | 4.300 | 4.440 | 4.160 | 4.260 | 4.260 | 17,249,200 |
| 2024-03-25 | 4.510 | 4.580 | 4.320 | 4.330 | 4.330 | 21,884,024 |
| 2024-03-22 | 4.650 | 4.680 | 4.480 | 4.580 | 4.580 | 16,204,401 |
| 2024-03-21 | 4.640 | 4.710 | 4.560 | 4.670 | 4.670 | 16,494,100 |
| 2024-03-20 | 4.520 | 4.710 | 4.480 | 4.630 | 4.630 | 23,069,400 |
| 2024-03-19 | 4.600 | 4.640 | 4.490 | 4.520 | 4.520 | 19,321,698 |
| 2024-03-18 | 4.480 | 4.670 | 4.450 | 4.620 | 4.620 | 31,537,001 |
| 2024-03-15 | 4.500 | 4.520 | 4.400 | 4.500 | 4.500 | 17,787,600 |
| 2024-03-14 | 4.580 | 4.600 | 4.430 | 4.500 | 4.500 | 22,262,700 |
| 2024-03-13 | 4.470 | 4.650 | 4.400 | 4.610 | 4.610 | 36,559,600 |
| 2024-03-12 | 4.540 | 4.630 | 4.390 | 4.490 | 4.490 | 47,672,603 |
| 2024-03-11 | 4.100 | 4.510 | 4.080 | 4.510 | 4.510 | 58,119,798 |
| 2024-03-08 | 4.080 | 4.110 | 3.990 | 4.100 | 4.100 | 20,137,994 |
| 2024-03-07 | 4.020 | 4.270 | 3.970 | 4.080 | 4.080 | 42,605,259 |
| 2024-03-06 | 3.910 | 4.110 | 3.910 | 4.020 | 4.020 | 34,892,301 |
| 2024-03-05 | 4.030 | 4.030 | 3.880 | 3.890 | 3.890 | 25,926,800 |
| 2024-03-04 | 3.910 | 4.180 | 3.770 | 4.040 | 4.040 | 47,925,320 |
| 2024-03-01 | 3.970 | 3.970 | 3.810 | 3.870 | 3.870 | 33,515,800 |
| 2024-02-29 | 3.900 | 4.100 | 3.830 | 4.010 | 4.010 | 60,016,808 |
| 2024-02-28 | 3.950 | 4.270 | 3.900 | 4.000 | 4.000 | 86,356,750 |
| 2024-02-27 | 3.700 | 3.970 | 3.700 | 3.880 | 3.880 | 31,743,170 |
| 2024-02-26 | 3.650 | 3.850 | 3.570 | 3.750 | 3.750 | 31,746,767 |
| 2024-02-23 | 3.580 | 3.660 | 3.530 | 3.640 | 3.640 | 26,466,856 |
| 2024-02-22 | 3.580 | 3.620 | 3.500 | 3.600 | 3.600 | 25,962,236 |
| 2024-02-21 | 3.390 | 3.750 | 3.320 | 3.640 | 3.640 | 36,763,529 |
| 2024-02-20 | 3.500 | 3.670 | 3.380 | 3.430 | 3.430 | 37,583,502 |
| 2024-02-19 | 3.260 | 3.380 | 3.200 | 3.380 | 3.380 | 17,853,657 |
| 2024-02-08 | 2.850 | 3.080 | 2.820 | 3.070 | 3.070 | 23,926,100 |
| 2024-02-07 | 3.010 | 3.030 | 2.730 | 2.820 | 2.820 | 29,653,342 |
| 2024-02-06 | 3.050 | 3.150 | 2.820 | 3.010 | 3.010 | 28,342,528 |
| 2024-02-05 | 3.400 | 3.420 | 3.130 | 3.130 | 3.130 | 18,412,300 |
| 2024-02-02 | 3.550 | 3.670 | 3.340 | 3.480 | 3.480 | 16,874,508 |
| 2024-02-01 | 3.660 | 3.670 | 3.500 | 3.550 | 3.550 | 15,060,802 |
| 2024-01-31 | 3.990 | 4.010 | 3.660 | 3.690 | 3.690 | 22,752,300 |
| 2024-01-30 | 4.130 | 4.150 | 4.000 | 4.000 | 4.000 | 9,009,200 |
| 2024-01-29 | 4.360 | 4.370 | 4.120 | 4.130 | 4.130 | 13,768,283 |
| 2024-01-26 | 4.340 | 4.420 | 4.290 | 4.320 | 4.320 | 17,826,100 |
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.