Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.990 | 5.100 | 4.880 | 4.900 | 4.900 | 37,693,077 |
| 2023-07-31 | 4.730 | 4.870 | 4.680 | 4.850 | 4.850 | 20,948,300 |
| 2023-07-28 | 4.650 | 4.710 | 4.610 | 4.700 | 4.700 | 10,691,600 |
| 2023-07-27 | 4.720 | 4.750 | 4.660 | 4.670 | 4.670 | 9,520,800 |
| 2023-07-26 | 4.770 | 4.770 | 4.700 | 4.720 | 4.720 | 8,045,300 |
| 2023-07-25 | 4.640 | 4.760 | 4.630 | 4.750 | 4.750 | 16,983,774 |
| 2023-07-24 | 4.590 | 4.630 | 4.550 | 4.630 | 4.630 | 9,750,800 |
| 2023-07-21 | 4.620 | 4.640 | 4.580 | 4.600 | 4.600 | 11,810,000 |
| 2023-07-20 | 4.650 | 4.720 | 4.590 | 4.650 | 4.650 | 17,442,774 |
| 2023-07-19 | 4.550 | 4.680 | 4.550 | 4.630 | 4.630 | 15,441,700 |
| 2023-07-18 | 4.610 | 4.720 | 4.540 | 4.570 | 4.570 | 24,218,975 |
| 2023-07-17 | 4.630 | 4.680 | 4.570 | 4.620 | 4.620 | 11,612,200 |
| 2023-07-14 | 4.630 | 4.740 | 4.600 | 4.660 | 4.660 | 17,598,400 |
| 2023-07-13 | 4.610 | 4.670 | 4.550 | 4.650 | 4.650 | 13,969,100 |
| 2023-07-12 | 4.590 | 4.720 | 4.580 | 4.610 | 4.610 | 20,376,800 |
| 2023-07-11 | 4.690 | 4.720 | 4.570 | 4.580 | 4.580 | 14,712,010 |
| 2023-07-10 | 4.690 | 4.730 | 4.650 | 4.690 | 4.690 | 10,154,879 |
| 2023-07-07 | 4.670 | 4.710 | 4.590 | 4.650 | 4.650 | 11,196,400 |
| 2023-07-06 | 4.650 | 4.760 | 4.650 | 4.680 | 4.680 | 8,915,540 |
| 2023-07-05 | 4.740 | 4.750 | 4.660 | 4.680 | 4.680 | 12,267,900 |
| 2023-07-04 | 4.820 | 4.840 | 4.700 | 4.750 | 4.750 | 16,985,700 |
| 2023-07-03 | 4.780 | 4.860 | 4.730 | 4.810 | 4.810 | 16,808,300 |
| 2023-06-30 | 4.720 | 4.810 | 4.700 | 4.780 | 4.780 | 11,969,400 |
| 2023-06-29 | 4.750 | 4.810 | 4.720 | 4.730 | 4.730 | 11,694,894 |
| 2023-06-28 | 4.850 | 4.850 | 4.650 | 4.760 | 4.760 | 16,687,600 |
| 2023-06-27 | 4.800 | 4.880 | 4.760 | 4.840 | 4.840 | 13,843,500 |
| 2023-06-26 | 4.940 | 4.970 | 4.780 | 4.800 | 4.800 | 12,700,900 |
| 2023-06-21 | 5.100 | 5.120 | 4.930 | 4.940 | 4.940 | 18,378,400 |
| 2023-06-20 | 5.130 | 5.240 | 5.100 | 5.110 | 5.110 | 15,508,900 |
| 2023-06-19 | 5.220 | 5.250 | 5.120 | 5.150 | 5.150 | 15,522,000 |
| 2023-06-16 | 5.220 | 5.330 | 5.190 | 5.220 | 5.220 | 19,701,300 |
| 2023-06-15 | 5.400 | 5.450 | 5.210 | 5.260 | 5.260 | 37,903,602 |
| 2023-06-14 | 5.280 | 5.690 | 5.280 | 5.450 | 5.450 | 54,294,500 |
| 2023-06-13 | 5.330 | 5.380 | 5.260 | 5.300 | 5.300 | 19,465,300 |
| 2023-06-12 | 5.260 | 5.390 | 5.210 | 5.340 | 5.340 | 27,454,301 |
| 2023-06-09 | 5.220 | 5.320 | 5.160 | 5.220 | 5.220 | 28,446,501 |
| 2023-06-08 | 5.270 | 5.300 | 5.170 | 5.230 | 5.230 | 29,398,801 |
| 2023-06-07 | 5.150 | 5.430 | 5.100 | 5.300 | 5.300 | 37,636,400 |
| 2023-06-06 | 5.280 | 5.350 | 5.140 | 5.150 | 5.150 | 29,378,500 |
| 2023-06-05 | 5.140 | 5.350 | 5.140 | 5.280 | 5.280 | 27,747,800 |
| 2023-06-02 | 5.100 | 5.280 | 5.090 | 5.140 | 5.140 | 30,152,106 |
| 2023-06-01 | 5.020 | 5.170 | 5.020 | 5.100 | 5.100 | 40,753,000 |
| 2023-05-31 | 5.110 | 5.160 | 5.000 | 5.020 | 5.020 | 34,956,300 |
| 2023-05-30 | 5.010 | 5.160 | 4.910 | 5.100 | 5.100 | 41,030,235 |
| 2023-05-29 | 4.990 | 5.090 | 4.850 | 5.040 | 5.040 | 47,442,606 |
| 2023-05-26 | 4.460 | 4.920 | 4.450 | 4.920 | 4.920 | 33,465,700 |
| 2023-05-25 | 4.520 | 4.590 | 4.400 | 4.470 | 4.470 | 13,577,400 |
| 2023-05-24 | 4.600 | 4.630 | 4.540 | 4.550 | 4.550 | 13,734,700 |
| 2023-05-23 | 4.650 | 4.790 | 4.540 | 4.660 | 4.660 | 19,758,371 |
| 2023-05-22 | 4.780 | 4.810 | 4.590 | 4.640 | 4.640 | 18,540,400 |
| 2023-05-19 | 4.850 | 4.900 | 4.770 | 4.800 | 4.800 | 16,716,500 |
| 2023-05-18 | 4.890 | 4.950 | 4.820 | 4.900 | 4.900 | 18,269,400 |
| 2023-05-17 | 4.920 | 4.940 | 4.830 | 4.860 | 4.860 | 25,349,900 |
| 2023-05-16 | 5.090 | 5.090 | 4.910 | 4.970 | 4.970 | 53,629,001 |
| 2023-05-15 | 5.010 | 5.530 | 5.010 | 5.180 | 5.180 | 74,119,832 |
| 2023-05-12 | 4.910 | 5.230 | 4.910 | 5.040 | 5.040 | 54,588,407 |
| 2023-05-11 | 4.850 | 5.090 | 4.850 | 4.990 | 4.990 | 48,385,495 |
| 2023-05-10 | 4.730 | 4.950 | 4.670 | 4.840 | 4.840 | 27,811,900 |
| 2023-05-09 | 4.940 | 4.970 | 4.720 | 4.750 | 4.750 | 35,167,705 |
| 2023-05-08 | 4.980 | 5.100 | 4.850 | 4.950 | 4.950 | 49,596,901 |
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.