Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.150 | 5.200 | 5.060 | 5.110 | 5.110 | 16,439,800 |
| 2023-02-03 | 5.190 | 5.220 | 5.120 | 5.200 | 5.200 | 17,790,400 |
| 2023-02-02 | 5.250 | 5.300 | 5.130 | 5.170 | 5.170 | 27,873,900 |
| 2023-02-01 | 5.170 | 5.330 | 5.070 | 5.300 | 5.300 | 41,892,920 |
| 2023-01-31 | 5.050 | 5.400 | 5.010 | 5.140 | 5.140 | 42,899,002 |
| 2023-01-30 | 5.040 | 5.190 | 4.990 | 5.120 | 5.120 | 34,981,000 |
| 2023-01-20 | 4.900 | 5.080 | 4.850 | 5.030 | 5.030 | 25,867,400 |
| 2023-01-19 | 4.770 | 4.920 | 4.720 | 4.850 | 4.850 | 18,805,600 |
| 2023-01-18 | 4.880 | 4.920 | 4.770 | 4.810 | 4.810 | 21,175,100 |
| 2023-01-17 | 5.010 | 5.110 | 4.880 | 4.920 | 4.920 | 28,969,200 |
| 2023-01-16 | 5.030 | 5.140 | 4.900 | 5.060 | 5.060 | 34,442,400 |
| 2023-01-13 | 4.980 | 5.260 | 4.880 | 4.970 | 4.970 | 38,565,402 |
| 2023-01-12 | 5.030 | 5.120 | 4.830 | 4.920 | 4.920 | 25,999,500 |
| 2023-01-11 | 4.990 | 5.180 | 4.830 | 4.990 | 4.990 | 39,298,302 |
| 2023-01-10 | 5.100 | 5.100 | 4.930 | 4.930 | 4.930 | 25,899,800 |
| 2023-01-09 | 4.900 | 5.220 | 4.840 | 5.080 | 5.080 | 46,136,200 |
| 2023-01-06 | 5.000 | 5.070 | 4.880 | 4.910 | 4.910 | 23,730,200 |
| 2023-01-05 | 5.010 | 5.130 | 4.980 | 5.050 | 5.050 | 42,206,400 |
| 2023-01-04 | 4.710 | 5.100 | 4.670 | 5.040 | 5.040 | 60,113,700 |
| 2023-01-03 | 4.500 | 4.900 | 4.500 | 4.740 | 4.740 | 43,243,100 |
| 2022-12-30 | 4.430 | 4.590 | 4.280 | 4.550 | 4.550 | 36,999,200 |
| 2022-12-29 | 4.610 | 4.660 | 4.450 | 4.470 | 4.470 | 46,996,300 |
| 2022-12-28 | 4.850 | 4.880 | 4.640 | 4.680 | 4.680 | 57,938,900 |
| 2022-12-27 | 4.880 | 5.080 | 4.750 | 4.890 | 4.890 | 70,051,500 |
| 2022-12-26 | 4.990 | 5.020 | 4.850 | 4.930 | 4.930 | 95,962,912 |
| 2022-12-23 | 4.650 | 5.120 | 4.550 | 5.120 | 5.120 | 96,607,012 |
| 2022-12-22 | 4.750 | 4.870 | 4.470 | 4.650 | 4.650 | 40,781,100 |
| 2022-12-21 | 4.800 | 4.840 | 4.640 | 4.660 | 4.660 | 24,117,500 |
| 2022-12-20 | 4.740 | 4.830 | 4.610 | 4.750 | 4.750 | 36,432,626 |
| 2022-12-19 | 5.010 | 5.150 | 4.770 | 4.890 | 4.890 | 58,615,474 |
| 2022-12-16 | 4.900 | 5.280 | 4.860 | 4.920 | 4.920 | 51,936,500 |
| 2022-12-15 | 4.760 | 4.920 | 4.720 | 4.840 | 4.840 | 17,976,900 |
| 2022-12-14 | 4.720 | 4.960 | 4.600 | 4.820 | 4.820 | 25,683,400 |
| 2022-12-13 | 4.600 | 4.790 | 4.600 | 4.670 | 4.670 | 14,971,302 |
| 2022-12-12 | 4.730 | 4.740 | 4.570 | 4.610 | 4.610 | 16,817,002 |
| 2022-12-09 | 4.810 | 4.860 | 4.680 | 4.720 | 4.720 | 16,024,600 |
| 2022-12-08 | 4.830 | 4.880 | 4.750 | 4.840 | 4.840 | 15,561,100 |
| 2022-12-07 | 4.820 | 4.890 | 4.720 | 4.870 | 4.870 | 21,038,000 |
| 2022-12-06 | 4.900 | 5.060 | 4.800 | 4.810 | 4.810 | 21,498,602 |
| 2022-12-05 | 4.980 | 4.980 | 4.830 | 4.930 | 4.930 | 26,766,400 |
| 2022-12-02 | 4.910 | 5.000 | 4.850 | 4.870 | 4.870 | 26,486,702 |
| 2022-12-01 | 4.910 | 5.180 | 4.850 | 4.940 | 4.940 | 47,931,102 |
| 2022-11-30 | 4.880 | 5.100 | 4.790 | 4.980 | 4.980 | 50,072,800 |
| 2022-11-29 | 4.570 | 5.060 | 4.570 | 4.860 | 4.860 | 53,094,000 |
| 2022-11-28 | 4.440 | 4.700 | 4.380 | 4.600 | 4.600 | 38,482,400 |
| 2022-11-25 | 4.560 | 4.880 | 4.530 | 4.550 | 4.550 | 47,257,300 |
| 2022-11-24 | 4.670 | 4.750 | 4.530 | 4.540 | 4.540 | 60,426,900 |
| 2022-11-23 | 5.180 | 5.280 | 4.470 | 4.650 | 4.650 | 98,220,300 |
| 2022-11-22 | 4.610 | 4.910 | 4.600 | 4.910 | 4.910 | 20,296,500 |
| 2022-11-21 | 4.910 | 4.910 | 4.460 | 4.460 | 4.460 | 53,190,500 |
| 2022-11-18 | 4.680 | 5.110 | 4.650 | 4.950 | 4.950 | 47,283,600 |
| 2022-11-17 | 4.600 | 4.680 | 4.560 | 4.680 | 4.680 | 18,024,600 |
| 2022-11-16 | 4.480 | 4.740 | 4.470 | 4.640 | 4.640 | 31,947,700 |
| 2022-11-15 | 4.400 | 4.540 | 4.400 | 4.470 | 4.470 | 18,908,100 |
| 2022-11-14 | 4.370 | 4.460 | 4.330 | 4.410 | 4.410 | 19,074,400 |
| 2022-11-11 | 4.410 | 4.480 | 4.310 | 4.370 | 4.370 | 24,740,600 |
| 2022-11-10 | 4.250 | 4.370 | 4.250 | 4.330 | 4.330 | 18,829,701 |
| 2022-11-09 | 4.230 | 4.330 | 4.230 | 4.280 | 4.280 | 21,556,000 |
| 2022-11-08 | 4.320 | 4.340 | 4.200 | 4.270 | 4.270 | 18,049,987 |
| 2022-11-07 | 4.220 | 4.320 | 4.200 | 4.280 | 4.280 | 24,562,310 |
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.