Beijing Kaiwen Education Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.320	4.380	4.300	4.370	4.370	7,080,300
2023-10-31	4.320	4.410	4.300	4.330	4.330	6,390,600
2023-10-30	4.270	4.370	4.260	4.350	4.350	11,445,600
2023-10-27	4.230	4.300	4.190	4.270	4.270	8,824,200
2023-10-26	4.280	4.310	4.220	4.260	4.260	7,209,400
2023-10-25	4.220	4.290	4.200	4.280	4.280	9,085,900
2023-10-24	4.060	4.210	4.050	4.170	4.170	10,896,200
2023-10-23	4.120	4.180	4.010	4.030	4.030	9,439,600
2023-10-20	4.200	4.250	4.140	4.150	4.150	8,923,600
2023-10-19	4.210	4.300	4.180	4.220	4.220	9,092,300
2023-10-18	4.320	4.320	4.210	4.220	4.220	9,631,100
2023-10-17	4.290	4.420	4.280	4.320	4.320	10,166,300
2023-10-16	4.310	4.320	4.230	4.270	4.270	6,943,000
2023-10-13	4.380	4.390	4.290	4.310	4.310	9,173,900
2023-10-12	4.300	4.430	4.280	4.400	4.400	13,468,001
2023-10-11	4.230	4.370	4.190	4.320	4.320	12,041,100
2023-10-10	4.200	4.300	4.200	4.230	4.230	8,069,100
2023-10-09	4.300	4.310	4.200	4.200	4.200	11,632,900
2023-09-28	4.250	4.340	4.230	4.340	4.340	9,592,100
2023-09-27	4.230	4.250	4.190	4.210	4.210	4,224,500
2023-09-26	4.220	4.250	4.190	4.230	4.230	4,458,200
2023-09-25	4.280	4.300	4.180	4.210	4.210	6,645,000
2023-09-22	4.190	4.290	4.170	4.290	4.290	8,687,101
2023-09-21	4.200	4.270	4.180	4.200	4.200	5,660,601
2023-09-20	4.230	4.260	4.210	4.220	4.220	5,082,000
2023-09-19	4.350	4.360	4.230	4.250	4.250	10,304,200
2023-09-18	4.260	4.370	4.230	4.350	4.350	8,477,000
2023-09-15	4.250	4.300	4.240	4.270	4.270	6,512,600
2023-09-14	4.340	4.340	4.210	4.250	4.250	10,919,100
2023-09-13	4.420	4.430	4.310	4.330	4.330	7,021,400
2023-09-12	4.360	4.450	4.340	4.430	4.430	9,198,188
2023-09-11	4.370	4.400	4.310	4.380	4.380	7,499,018
2023-09-08	4.370	4.420	4.300	4.360	4.360	11,112,825
2023-09-07	4.440	4.520	4.400	4.410	4.410	12,694,000
2023-09-06	4.430	4.470	4.390	4.430	4.430	6,632,600
2023-09-05	4.490	4.500	4.430	4.450	4.450	6,426,800
2023-09-04	4.380	4.500	4.380	4.490	4.490	9,425,001
2023-09-01	4.400	4.440	4.360	4.380	4.380	8,084,800
2023-08-31	4.480	4.500	4.410	4.430	4.430	11,296,205
2023-08-30	4.440	4.550	4.430	4.520	4.520	13,931,800
2023-08-29	4.370	4.470	4.360	4.460	4.460	9,719,000
2023-08-28	4.500	4.530	4.370	4.390	4.390	15,162,900
2023-08-25	4.400	4.410	4.270	4.310	4.310	9,586,302
2023-08-24	4.400	4.460	4.380	4.420	4.420	6,817,900
2023-08-23	4.460	4.470	4.390	4.400	4.400	6,624,300
2023-08-22	4.460	4.490	4.400	4.480	4.480	7,720,900
2023-08-21	4.450	4.520	4.440	4.450	4.450	6,992,100
2023-08-18	4.550	4.570	4.450	4.450	4.450	7,591,300
2023-08-17	4.470	4.560	4.430	4.550	4.550	7,479,200
2023-08-16	4.520	4.560	4.490	4.500	4.500	8,137,100
2023-08-15	4.570	4.580	4.500	4.530	4.530	7,032,100
2023-08-14	4.500	4.580	4.450	4.580	4.580	8,550,300
2023-08-11	4.660	4.660	4.520	4.530	4.530	10,763,902
2023-08-10	4.620	4.660	4.580	4.630	4.630	9,308,100
2023-08-09	4.720	4.730	4.610	4.630	4.630	13,799,600
2023-08-08	4.750	4.800	4.710	4.750	4.750	11,165,800
2023-08-07	4.730	4.800	4.710	4.730	4.730	12,010,700
2023-08-04	4.770	4.840	4.740	4.740	4.740	12,990,600
2023-08-03	4.820	4.820	4.720	4.750	4.750	12,409,000
2023-08-02	4.900	4.930	4.790	4.820	4.820	19,195,300

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.