Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.610 | 4.820 | 4.600 | 4.770 | 4.770 | 26,092,800 |
| 2023-05-04 | 4.490 | 4.670 | 4.450 | 4.650 | 4.650 | 18,654,700 |
| 2023-04-28 | 4.260 | 4.520 | 4.260 | 4.460 | 4.460 | 15,282,005 |
| 2023-04-27 | 4.230 | 4.370 | 4.230 | 4.310 | 4.310 | 9,208,000 |
| 2023-04-26 | 4.350 | 4.400 | 4.210 | 4.280 | 4.280 | 11,610,400 |
| 2023-04-25 | 4.340 | 4.470 | 4.260 | 4.410 | 4.410 | 15,594,600 |
| 2023-04-24 | 4.270 | 4.380 | 4.160 | 4.360 | 4.360 | 16,390,800 |
| 2023-04-21 | 4.430 | 4.440 | 4.260 | 4.260 | 4.260 | 13,427,901 |
| 2023-04-20 | 4.490 | 4.500 | 4.400 | 4.410 | 4.410 | 9,638,700 |
| 2023-04-19 | 4.450 | 4.530 | 4.440 | 4.490 | 4.490 | 11,031,900 |
| 2023-04-18 | 4.580 | 4.590 | 4.440 | 4.460 | 4.460 | 13,821,800 |
| 2023-04-17 | 4.660 | 4.660 | 4.530 | 4.550 | 4.550 | 13,507,000 |
| 2023-04-14 | 4.700 | 4.730 | 4.610 | 4.650 | 4.650 | 11,092,400 |
| 2023-04-13 | 4.610 | 4.760 | 4.600 | 4.720 | 4.720 | 19,123,500 |
| 2023-04-12 | 4.580 | 4.710 | 4.570 | 4.650 | 4.650 | 10,994,300 |
| 2023-04-11 | 4.530 | 4.720 | 4.500 | 4.590 | 4.590 | 14,192,200 |
| 2023-04-10 | 4.720 | 4.740 | 4.500 | 4.520 | 4.520 | 18,787,900 |
| 2023-04-07 | 4.600 | 4.770 | 4.600 | 4.720 | 4.720 | 12,087,300 |
| 2023-04-06 | 4.680 | 4.680 | 4.580 | 4.600 | 4.600 | 8,352,000 |
| 2023-04-04 | 4.750 | 4.770 | 4.650 | 4.680 | 4.680 | 9,064,700 |
| 2023-04-03 | 4.800 | 4.810 | 4.720 | 4.770 | 4.770 | 9,512,900 |
| 2023-03-31 | 4.660 | 4.840 | 4.630 | 4.820 | 4.820 | 14,135,701 |
| 2023-03-30 | 4.750 | 4.760 | 4.640 | 4.660 | 4.660 | 9,263,800 |
| 2023-03-29 | 4.770 | 4.800 | 4.700 | 4.730 | 4.730 | 8,034,400 |
| 2023-03-28 | 4.810 | 4.880 | 4.750 | 4.780 | 4.780 | 10,800,600 |
| 2023-03-27 | 4.810 | 4.850 | 4.750 | 4.760 | 4.760 | 8,950,600 |
| 2023-03-24 | 4.710 | 4.820 | 4.700 | 4.810 | 4.810 | 16,940,612 |
| 2023-03-23 | 4.850 | 4.990 | 4.780 | 4.800 | 4.800 | 23,676,701 |
| 2023-03-22 | 4.730 | 4.780 | 4.680 | 4.780 | 4.780 | 9,973,700 |
| 2023-03-21 | 4.580 | 4.710 | 4.580 | 4.710 | 4.710 | 13,201,601 |
| 2023-03-20 | 4.650 | 4.720 | 4.580 | 4.590 | 4.590 | 10,381,287 |
| 2023-03-17 | 4.690 | 4.750 | 4.660 | 4.660 | 4.660 | 8,767,100 |
| 2023-03-16 | 4.630 | 4.720 | 4.610 | 4.650 | 4.650 | 8,342,000 |
| 2023-03-15 | 4.710 | 4.730 | 4.660 | 4.670 | 4.670 | 7,106,700 |
| 2023-03-14 | 4.800 | 4.810 | 4.630 | 4.670 | 4.670 | 12,845,900 |
| 2023-03-13 | 4.750 | 4.810 | 4.720 | 4.800 | 4.800 | 8,933,400 |
| 2023-03-10 | 4.850 | 4.850 | 4.760 | 4.770 | 4.770 | 11,549,000 |
| 2023-03-09 | 4.890 | 4.930 | 4.820 | 4.850 | 4.850 | 8,981,125 |
| 2023-03-08 | 4.800 | 4.930 | 4.800 | 4.900 | 4.900 | 14,676,475 |
| 2023-03-07 | 4.880 | 4.930 | 4.830 | 4.830 | 4.830 | 17,456,400 |
| 2023-03-06 | 5.010 | 5.070 | 4.880 | 4.920 | 4.920 | 25,360,000 |
| 2023-03-03 | 4.990 | 5.090 | 4.960 | 5.050 | 5.050 | 25,452,400 |
| 2023-03-02 | 5.000 | 5.100 | 4.980 | 4.990 | 4.990 | 15,391,270 |
| 2023-03-01 | 4.950 | 5.010 | 4.940 | 5.010 | 5.010 | 13,804,800 |
| 2023-02-28 | 4.920 | 4.970 | 4.910 | 4.960 | 4.960 | 12,505,690 |
| 2023-02-27 | 4.970 | 5.020 | 4.880 | 4.910 | 4.910 | 21,369,500 |
| 2023-02-24 | 5.000 | 5.060 | 4.970 | 5.010 | 5.010 | 18,211,403 |
| 2023-02-23 | 5.130 | 5.210 | 5.040 | 5.050 | 5.050 | 34,821,587 |
| 2023-02-22 | 5.000 | 5.160 | 4.960 | 5.090 | 5.090 | 30,762,200 |
| 2023-02-21 | 5.060 | 5.070 | 4.980 | 5.040 | 5.040 | 22,043,000 |
| 2023-02-20 | 5.050 | 5.080 | 4.930 | 5.070 | 5.070 | 30,917,378 |
| 2023-02-17 | 5.010 | 5.100 | 4.950 | 5.090 | 5.090 | 34,620,908 |
| 2023-02-16 | 5.150 | 5.280 | 5.010 | 5.060 | 5.060 | 63,990,071 |
| 2023-02-15 | 5.150 | 5.180 | 5.100 | 5.130 | 5.130 | 39,080,221 |
| 2023-02-14 | 5.340 | 5.400 | 5.140 | 5.170 | 5.170 | 49,534,200 |
| 2023-02-13 | 5.400 | 5.550 | 5.200 | 5.270 | 5.270 | 114,096,004 |
| 2023-02-10 | 4.850 | 5.370 | 4.850 | 5.370 | 5.370 | 78,647,862 |
| 2023-02-09 | 4.940 | 4.970 | 4.710 | 4.880 | 4.880 | 51,462,000 |
| 2023-02-08 | 5.120 | 5.130 | 4.990 | 4.990 | 4.990 | 20,260,400 |
| 2023-02-07 | 5.160 | 5.260 | 5.100 | 5.140 | 5.140 | 24,156,400 |
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.