Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.600 | 3.700 | 3.580 | 3.600 | 3.600 | 14,470,600 |
| 2022-05-10 | 3.610 | 3.650 | 3.500 | 3.630 | 3.630 | 13,853,200 |
| 2022-05-09 | 3.690 | 3.720 | 3.600 | 3.650 | 3.650 | 10,296,081 |
| 2022-05-06 | 3.740 | 3.800 | 3.610 | 3.640 | 3.640 | 15,983,119 |
| 2022-05-05 | 3.700 | 3.900 | 3.560 | 3.810 | 3.810 | 26,749,441 |
| 2022-04-29 | 3.390 | 3.700 | 3.390 | 3.700 | 3.700 | 25,459,020 |
| 2022-04-28 | 3.460 | 3.530 | 3.260 | 3.360 | 3.360 | 19,651,900 |
| 2022-04-27 | 3.360 | 3.560 | 3.360 | 3.550 | 3.550 | 16,677,800 |
| 2022-04-26 | 3.560 | 3.740 | 3.500 | 3.530 | 3.530 | 21,365,200 |
| 2022-04-25 | 3.970 | 3.970 | 3.610 | 3.610 | 3.610 | 35,863,000 |
| 2022-04-22 | 4.150 | 4.270 | 4.010 | 4.010 | 4.010 | 55,150,284 |
| 2022-04-21 | 4.950 | 4.950 | 4.460 | 4.460 | 4.460 | 84,835,265 |
| 2022-04-20 | 4.500 | 4.570 | 4.390 | 4.500 | 4.500 | 21,403,684 |
| 2022-04-19 | 4.450 | 4.600 | 4.370 | 4.530 | 4.530 | 20,872,700 |
| 2022-04-18 | 4.390 | 4.540 | 4.320 | 4.470 | 4.470 | 19,821,372 |
| 2022-04-15 | 4.590 | 4.670 | 4.380 | 4.410 | 4.410 | 26,044,600 |
| 2022-04-14 | 4.450 | 4.730 | 4.420 | 4.620 | 4.620 | 32,108,302 |
| 2022-04-13 | 4.470 | 4.740 | 4.380 | 4.480 | 4.480 | 36,252,700 |
| 2022-04-12 | 4.310 | 4.670 | 4.300 | 4.560 | 4.560 | 40,568,683 |
| 2022-04-11 | 4.360 | 4.510 | 4.300 | 4.370 | 4.370 | 27,727,200 |
| 2022-04-08 | 4.270 | 4.460 | 4.190 | 4.370 | 4.370 | 30,766,800 |
| 2022-04-07 | 4.300 | 4.400 | 4.250 | 4.300 | 4.300 | 25,822,800 |
| 2022-04-06 | 4.160 | 4.490 | 4.150 | 4.350 | 4.350 | 42,028,900 |
| 2022-04-01 | 4.040 | 4.080 | 3.970 | 4.080 | 4.080 | 12,807,400 |
| 2022-03-31 | 4.040 | 4.140 | 4.000 | 4.060 | 4.060 | 11,193,302 |
| 2022-03-30 | 4.040 | 4.070 | 3.970 | 4.030 | 4.030 | 11,578,500 |
| 2022-03-29 | 4.130 | 4.250 | 4.000 | 4.030 | 4.030 | 16,160,900 |
| 2022-03-28 | 4.100 | 4.150 | 3.980 | 4.100 | 4.100 | 10,274,700 |
| 2022-03-25 | 4.110 | 4.180 | 4.040 | 4.080 | 4.080 | 12,198,300 |
| 2022-03-24 | 4.210 | 4.230 | 4.080 | 4.100 | 4.100 | 12,306,800 |
| 2022-03-23 | 4.270 | 4.280 | 4.180 | 4.220 | 4.220 | 10,714,400 |
| 2022-03-22 | 4.320 | 4.350 | 4.210 | 4.270 | 4.270 | 11,503,500 |
| 2022-03-21 | 4.350 | 4.400 | 4.250 | 4.330 | 4.330 | 14,831,400 |
| 2022-03-18 | 4.340 | 4.390 | 4.230 | 4.370 | 4.370 | 13,620,900 |
| 2022-03-17 | 4.210 | 4.360 | 4.200 | 4.330 | 4.330 | 20,121,210 |
| 2022-03-16 | 4.030 | 4.220 | 4.020 | 4.190 | 4.190 | 26,293,805 |
| 2022-03-15 | 4.110 | 4.250 | 3.950 | 3.960 | 3.960 | 21,401,632 |
| 2022-03-14 | 4.300 | 4.450 | 4.150 | 4.170 | 4.170 | 15,205,169 |
| 2022-03-11 | 4.210 | 4.330 | 4.120 | 4.300 | 4.300 | 15,231,400 |
| 2022-03-10 | 4.360 | 4.370 | 4.250 | 4.300 | 4.300 | 17,862,200 |
| 2022-03-09 | 4.410 | 4.470 | 4.070 | 4.290 | 4.290 | 34,429,502 |
| 2022-03-08 | 4.690 | 4.690 | 4.350 | 4.370 | 4.370 | 41,558,700 |
| 2022-03-07 | 4.460 | 4.860 | 4.370 | 4.700 | 4.700 | 51,011,959 |
| 2022-03-04 | 4.460 | 4.640 | 4.400 | 4.570 | 4.570 | 37,244,859 |
| 2022-03-03 | 4.650 | 4.650 | 4.460 | 4.500 | 4.500 | 27,962,800 |
| 2022-03-02 | 4.620 | 4.780 | 4.600 | 4.650 | 4.650 | 33,461,979 |
| 2022-03-01 | 4.530 | 4.940 | 4.490 | 4.760 | 4.760 | 49,044,600 |
| 2022-02-28 | 4.360 | 4.580 | 4.350 | 4.550 | 4.550 | 36,409,076 |
| 2022-02-25 | 4.500 | 4.570 | 4.320 | 4.350 | 4.350 | 40,696,835 |
| 2022-02-24 | 4.690 | 4.790 | 4.410 | 4.500 | 4.500 | 78,983,844 |
| 2022-02-23 | 4.700 | 5.210 | 4.540 | 4.830 | 4.830 | 106,558,313 |
| 2022-02-22 | 5.100 | 5.100 | 4.720 | 4.740 | 4.740 | 96,102,218 |
| 2022-02-21 | 4.600 | 5.070 | 4.460 | 5.070 | 5.070 | 123,089,268 |
| 2022-02-18 | 4.110 | 4.610 | 4.090 | 4.610 | 4.610 | 44,766,600 |
| 2022-02-17 | 4.540 | 4.550 | 4.160 | 4.190 | 4.190 | 87,578,872 |
| 2022-02-16 | 4.140 | 4.540 | 4.100 | 4.540 | 4.540 | 95,551,543 |
| 2022-02-15 | 4.100 | 4.530 | 4.010 | 4.130 | 4.130 | 68,038,032 |
| 2022-02-14 | 3.880 | 4.140 | 3.860 | 4.120 | 4.120 | 31,070,500 |
| 2022-02-11 | 3.880 | 4.000 | 3.860 | 3.920 | 3.920 | 12,415,770 |
| 2022-02-10 | 3.920 | 3.920 | 3.810 | 3.920 | 3.920 | 8,803,200 |
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.