Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.110 | 4.290 | 4.110 | 4.230 | 4.230 | 32,417,390 |
| 2022-11-03 | 4.090 | 4.230 | 4.020 | 4.140 | 4.140 | 31,955,300 |
| 2022-11-02 | 3.930 | 4.130 | 3.920 | 4.100 | 4.100 | 40,639,290 |
| 2022-11-01 | 3.970 | 4.020 | 3.900 | 3.970 | 3.970 | 29,184,700 |
| 2022-10-31 | 3.870 | 4.000 | 3.820 | 3.950 | 3.950 | 30,718,988 |
| 2022-10-28 | 3.890 | 3.980 | 3.880 | 3.890 | 3.890 | 28,954,800 |
| 2022-10-27 | 3.860 | 3.980 | 3.860 | 3.950 | 3.950 | 47,291,446 |
| 2022-10-26 | 3.740 | 3.960 | 3.710 | 3.840 | 3.840 | 43,195,146 |
| 2022-10-25 | 3.790 | 3.820 | 3.680 | 3.730 | 3.730 | 37,277,346 |
| 2022-10-24 | 4.020 | 4.080 | 3.810 | 3.820 | 3.820 | 67,497,956 |
| 2022-10-21 | 4.230 | 4.310 | 3.990 | 4.070 | 4.070 | 120,934,446 |
| 2022-10-20 | 4.950 | 5.200 | 4.430 | 4.430 | 4.430 | 158,017,117 |
| 2022-10-19 | 4.890 | 5.540 | 4.830 | 4.920 | 4.920 | 169,532,464 |
| 2022-10-18 | 4.630 | 5.170 | 4.450 | 5.170 | 5.170 | 160,554,833 |
| 2022-10-17 | 4.400 | 4.700 | 4.270 | 4.700 | 4.700 | 90,734,969 |
| 2022-10-14 | 3.880 | 4.270 | 3.850 | 4.270 | 4.270 | 51,952,099 |
| 2022-10-13 | 3.700 | 3.880 | 3.640 | 3.880 | 3.880 | 15,174,841 |
| 2022-10-12 | 3.630 | 3.710 | 3.580 | 3.700 | 3.700 | 4,588,700 |
| 2022-10-11 | 3.540 | 3.640 | 3.500 | 3.640 | 3.640 | 6,056,600 |
| 2022-10-10 | 3.700 | 3.710 | 3.520 | 3.540 | 3.540 | 5,729,400 |
| 2022-09-30 | 3.670 | 3.770 | 3.670 | 3.680 | 3.680 | 5,485,842 |
| 2022-09-29 | 3.780 | 3.860 | 3.660 | 3.670 | 3.670 | 7,383,300 |
| 2022-09-28 | 3.860 | 3.890 | 3.780 | 3.800 | 3.800 | 8,642,490 |
| 2022-09-27 | 3.710 | 3.870 | 3.660 | 3.850 | 3.850 | 9,203,775 |
| 2022-09-26 | 3.760 | 3.790 | 3.660 | 3.670 | 3.670 | 9,960,000 |
| 2022-09-23 | 3.950 | 3.950 | 3.750 | 3.770 | 3.770 | 9,618,500 |
| 2022-09-22 | 4.040 | 4.040 | 3.920 | 3.930 | 3.930 | 8,860,600 |
| 2022-09-21 | 3.940 | 4.040 | 3.900 | 4.020 | 4.020 | 12,305,181 |
| 2022-09-20 | 3.810 | 4.030 | 3.800 | 3.970 | 3.970 | 11,137,700 |
| 2022-09-19 | 3.840 | 3.870 | 3.780 | 3.810 | 3.810 | 5,218,100 |
| 2022-09-16 | 3.970 | 3.990 | 3.830 | 3.860 | 3.860 | 8,000,000 |
| 2022-09-15 | 4.060 | 4.080 | 3.920 | 3.970 | 3.970 | 8,083,400 |
| 2022-09-14 | 4.010 | 4.070 | 4.000 | 4.060 | 4.060 | 5,077,500 |
| 2022-09-13 | 4.050 | 4.100 | 4.040 | 4.040 | 4.040 | 6,918,700 |
| 2022-09-09 | 4.110 | 4.120 | 4.030 | 4.040 | 4.040 | 9,596,400 |
| 2022-09-08 | 4.110 | 4.140 | 4.070 | 4.080 | 4.080 | 5,382,300 |
| 2022-09-07 | 4.150 | 4.150 | 4.080 | 4.120 | 4.120 | 5,556,300 |
| 2022-09-06 | 4.120 | 4.160 | 4.090 | 4.140 | 4.140 | 6,571,500 |
| 2022-09-05 | 4.090 | 4.140 | 4.060 | 4.130 | 4.130 | 9,697,100 |
| 2022-09-02 | 4.020 | 4.090 | 3.980 | 4.090 | 4.090 | 10,747,800 |
| 2022-09-01 | 4.050 | 4.110 | 3.980 | 3.990 | 3.990 | 10,091,600 |
| 2022-08-31 | 4.090 | 4.140 | 4.040 | 4.040 | 4.040 | 8,001,200 |
| 2022-08-30 | 4.040 | 4.120 | 4.010 | 4.110 | 4.110 | 10,510,370 |
| 2022-08-29 | 4.000 | 4.050 | 3.950 | 4.050 | 4.050 | 4,886,500 |
| 2022-08-26 | 4.040 | 4.100 | 3.990 | 4.020 | 4.020 | 8,755,501 |
| 2022-08-25 | 4.050 | 4.050 | 3.930 | 4.020 | 4.020 | 7,278,600 |
| 2022-08-24 | 4.080 | 4.130 | 3.990 | 4.010 | 4.010 | 9,788,800 |
| 2022-08-23 | 4.040 | 4.080 | 3.990 | 4.080 | 4.080 | 9,034,100 |
| 2022-08-22 | 4.020 | 4.070 | 3.990 | 4.020 | 4.020 | 8,237,723 |
| 2022-08-19 | 4.010 | 4.130 | 4.000 | 4.040 | 4.040 | 8,994,085 |
| 2022-08-18 | 4.070 | 4.070 | 4.000 | 4.010 | 4.010 | 6,000,485 |
| 2022-08-17 | 4.080 | 4.140 | 4.060 | 4.080 | 4.080 | 8,477,802 |
| 2022-08-16 | 4.040 | 4.070 | 4.020 | 4.060 | 4.060 | 5,174,100 |
| 2022-08-15 | 4.060 | 4.060 | 3.990 | 4.030 | 4.030 | 7,626,143 |
| 2022-08-12 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 9,289,700 |
| 2022-08-11 | 4.090 | 4.110 | 4.000 | 4.070 | 4.070 | 13,609,000 |
| 2022-08-10 | 4.140 | 4.150 | 4.020 | 4.050 | 4.050 | 4,794,103 |
| 2022-08-09 | 4.170 | 4.170 | 4.070 | 4.080 | 4.080 | 3,995,843 |
| 2022-08-08 | 4.100 | 4.150 | 4.010 | 4.140 | 4.140 | 6,476,800 |
| 2022-08-05 | 3.970 | 4.080 | 3.920 | 4.080 | 4.080 | 8,209,400 |
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.