Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.920 | 3.990 | 3.870 | 3.980 | 3.980 | 6,369,400 |
| 2022-08-03 | 4.000 | 4.090 | 3.890 | 3.910 | 3.910 | 9,579,100 |
| 2022-08-02 | 4.220 | 4.230 | 3.980 | 4.020 | 4.020 | 15,162,700 |
| 2022-08-01 | 4.240 | 4.260 | 4.200 | 4.230 | 4.230 | 7,331,000 |
| 2022-07-29 | 4.270 | 4.270 | 4.190 | 4.210 | 4.210 | 7,096,313 |
| 2022-07-28 | 4.280 | 4.360 | 4.260 | 4.270 | 4.270 | 7,723,200 |
| 2022-07-27 | 4.230 | 4.280 | 4.220 | 4.280 | 4.280 | 5,716,500 |
| 2022-07-26 | 4.220 | 4.290 | 4.170 | 4.260 | 4.260 | 5,866,200 |
| 2022-07-25 | 4.280 | 4.300 | 4.190 | 4.190 | 4.190 | 6,295,300 |
| 2022-07-22 | 4.230 | 4.380 | 4.230 | 4.250 | 4.250 | 8,770,700 |
| 2022-07-21 | 4.250 | 4.310 | 4.220 | 4.230 | 4.230 | 6,718,500 |
| 2022-07-20 | 4.290 | 4.340 | 4.230 | 4.260 | 4.260 | 7,407,401 |
| 2022-07-19 | 4.280 | 4.340 | 4.260 | 4.290 | 4.290 | 6,895,700 |
| 2022-07-18 | 4.140 | 4.290 | 4.140 | 4.270 | 4.270 | 11,470,800 |
| 2022-07-15 | 4.100 | 4.200 | 4.080 | 4.140 | 4.140 | 11,044,200 |
| 2022-07-14 | 4.180 | 4.190 | 4.080 | 4.120 | 4.120 | 9,131,079 |
| 2022-07-13 | 4.180 | 4.260 | 4.170 | 4.170 | 4.170 | 6,784,300 |
| 2022-07-12 | 4.220 | 4.330 | 4.190 | 4.200 | 4.200 | 7,863,100 |
| 2022-07-11 | 4.230 | 4.230 | 4.160 | 4.210 | 4.210 | 6,016,600 |
| 2022-07-08 | 4.270 | 4.290 | 4.210 | 4.220 | 4.220 | 7,555,600 |
| 2022-07-07 | 4.130 | 4.300 | 4.120 | 4.250 | 4.250 | 10,608,400 |
| 2022-07-06 | 4.220 | 4.240 | 4.120 | 4.140 | 4.140 | 7,449,500 |
| 2022-07-05 | 4.250 | 4.280 | 4.150 | 4.200 | 4.200 | 9,961,700 |
| 2022-07-04 | 4.300 | 4.330 | 4.230 | 4.260 | 4.260 | 9,290,400 |
| 2022-07-01 | 4.360 | 4.390 | 4.260 | 4.310 | 4.310 | 13,112,577 |
| 2022-06-30 | 4.310 | 4.500 | 4.300 | 4.410 | 4.410 | 21,049,987 |
| 2022-06-29 | 4.240 | 4.410 | 4.200 | 4.340 | 4.340 | 22,688,800 |
| 2022-06-28 | 4.200 | 4.290 | 4.160 | 4.250 | 4.250 | 13,942,379 |
| 2022-06-27 | 4.210 | 4.260 | 4.180 | 4.230 | 4.230 | 13,470,248 |
| 2022-06-24 | 4.250 | 4.260 | 4.160 | 4.200 | 4.200 | 12,451,917 |
| 2022-06-23 | 4.190 | 4.240 | 4.160 | 4.230 | 4.230 | 13,947,200 |
| 2022-06-22 | 4.270 | 4.370 | 4.160 | 4.180 | 4.180 | 18,542,700 |
| 2022-06-21 | 4.430 | 4.430 | 4.250 | 4.280 | 4.280 | 27,703,424 |
| 2022-06-20 | 4.380 | 4.580 | 4.310 | 4.480 | 4.480 | 38,746,702 |
| 2022-06-17 | 4.620 | 4.670 | 4.400 | 4.430 | 4.430 | 58,031,079 |
| 2022-06-16 | 4.520 | 4.910 | 4.500 | 4.780 | 4.780 | 86,411,300 |
| 2022-06-15 | 4.270 | 4.680 | 4.270 | 4.500 | 4.500 | 79,002,245 |
| 2022-06-14 | 4.360 | 4.390 | 4.170 | 4.250 | 4.250 | 24,239,200 |
| 2022-06-13 | 4.200 | 4.490 | 4.190 | 4.410 | 4.410 | 38,210,800 |
| 2022-06-10 | 4.130 | 4.370 | 4.060 | 4.240 | 4.240 | 25,494,200 |
| 2022-06-09 | 4.270 | 4.380 | 4.100 | 4.150 | 4.150 | 31,531,643 |
| 2022-06-08 | 4.200 | 4.400 | 4.170 | 4.320 | 4.320 | 43,085,641 |
| 2022-06-07 | 4.180 | 4.420 | 4.080 | 4.230 | 4.230 | 41,517,046 |
| 2022-06-06 | 4.160 | 4.260 | 4.120 | 4.170 | 4.170 | 26,504,100 |
| 2022-06-02 | 4.260 | 4.360 | 4.120 | 4.130 | 4.130 | 45,698,216 |
| 2022-06-01 | 4.270 | 4.460 | 4.180 | 4.290 | 4.290 | 66,283,659 |
| 2022-05-31 | 4.660 | 5.060 | 4.430 | 4.620 | 4.620 | 95,745,518 |
| 2022-05-30 | 4.170 | 4.600 | 4.010 | 4.600 | 4.600 | 66,837,294 |
| 2022-05-27 | 3.810 | 4.180 | 3.770 | 4.180 | 4.180 | 44,844,415 |
| 2022-05-26 | 3.820 | 3.850 | 3.750 | 3.800 | 3.800 | 6,892,600 |
| 2022-05-25 | 3.730 | 3.830 | 3.700 | 3.820 | 3.820 | 9,301,100 |
| 2022-05-24 | 3.930 | 3.970 | 3.680 | 3.710 | 3.710 | 16,964,100 |
| 2022-05-23 | 3.810 | 3.960 | 3.790 | 3.930 | 3.930 | 12,852,483 |
| 2022-05-20 | 3.800 | 3.900 | 3.790 | 3.800 | 3.800 | 14,279,600 |
| 2022-05-19 | 3.670 | 3.830 | 3.640 | 3.810 | 3.810 | 15,464,200 |
| 2022-05-18 | 3.590 | 3.790 | 3.560 | 3.710 | 3.710 | 19,126,400 |
| 2022-05-17 | 3.590 | 3.630 | 3.540 | 3.600 | 3.600 | 9,137,300 |
| 2022-05-16 | 3.590 | 3.630 | 3.580 | 3.600 | 3.600 | 7,360,302 |
| 2022-05-13 | 3.600 | 3.660 | 3.560 | 3.600 | 3.600 | 8,454,300 |
| 2022-05-12 | 3.570 | 3.640 | 3.480 | 3.610 | 3.610 | 10,129,100 |
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.