Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.800 | 3.930 | 3.780 | 3.870 | 3.870 | 9,578,011 |
| 2022-02-08 | 3.680 | 3.870 | 3.660 | 3.810 | 3.810 | 14,950,100 |
| 2022-02-07 | 3.790 | 3.820 | 3.560 | 3.650 | 3.650 | 17,410,600 |
| 2022-01-28 | 3.680 | 3.880 | 3.670 | 3.820 | 3.820 | 10,657,154 |
| 2022-01-27 | 3.820 | 3.830 | 3.650 | 3.650 | 3.650 | 10,472,300 |
| 2022-01-26 | 3.680 | 3.840 | 3.680 | 3.810 | 3.810 | 12,432,992 |
| 2022-01-25 | 3.860 | 3.880 | 3.660 | 3.680 | 3.680 | 10,697,700 |
| 2022-01-24 | 3.960 | 3.960 | 3.820 | 3.880 | 3.880 | 8,684,200 |
| 2022-01-21 | 3.930 | 4.020 | 3.870 | 3.950 | 3.950 | 11,583,800 |
| 2022-01-20 | 4.150 | 4.150 | 3.920 | 3.940 | 3.940 | 13,954,100 |
| 2022-01-19 | 3.960 | 4.150 | 3.920 | 4.120 | 4.120 | 21,490,200 |
| 2022-01-18 | 4.100 | 4.130 | 3.920 | 3.940 | 3.940 | 16,920,229 |
| 2022-01-17 | 4.020 | 4.120 | 4.020 | 4.110 | 4.110 | 12,222,066 |
| 2022-01-14 | 4.120 | 4.130 | 3.990 | 4.020 | 4.020 | 16,324,159 |
| 2022-01-13 | 4.230 | 4.290 | 4.060 | 4.110 | 4.110 | 21,800,800 |
| 2022-01-12 | 3.980 | 4.100 | 3.960 | 4.050 | 4.050 | 14,274,760 |
| 2022-01-11 | 4.020 | 4.090 | 3.970 | 4.000 | 4.000 | 8,492,367 |
| 2022-01-10 | 3.980 | 4.070 | 3.920 | 4.030 | 4.030 | 10,872,310 |
| 2022-01-07 | 4.090 | 4.140 | 3.990 | 4.000 | 4.000 | 12,898,800 |
| 2022-01-06 | 4.080 | 4.170 | 4.080 | 4.090 | 4.090 | 10,483,800 |
| 2022-01-05 | 4.150 | 4.190 | 4.050 | 4.110 | 4.110 | 12,672,200 |
| 2022-01-04 | 4.020 | 4.120 | 4.000 | 4.100 | 4.100 | 17,094,164 |
| 2021-12-31 | 4.060 | 4.120 | 4.010 | 4.020 | 4.020 | 10,311,626 |
| 2021-12-30 | 3.980 | 4.200 | 3.960 | 4.060 | 4.060 | 19,618,175 |
| 2021-12-29 | 3.900 | 4.040 | 3.850 | 3.970 | 3.970 | 11,197,975 |
| 2021-12-28 | 3.880 | 3.930 | 3.850 | 3.910 | 3.910 | 8,240,900 |
| 2021-12-27 | 3.890 | 3.910 | 3.810 | 3.880 | 3.880 | 9,913,200 |
| 2021-12-24 | 3.900 | 3.960 | 3.850 | 3.900 | 3.900 | 13,402,900 |
| 2021-12-23 | 3.930 | 3.960 | 3.890 | 3.890 | 3.890 | 17,252,100 |
| 2021-12-22 | 4.060 | 4.120 | 3.940 | 4.020 | 4.020 | 37,226,754 |
| 2021-12-21 | 3.830 | 4.250 | 3.830 | 4.150 | 4.150 | 54,258,997 |
| 2021-12-20 | 3.950 | 3.960 | 3.800 | 3.860 | 3.860 | 17,265,300 |
| 2021-12-17 | 3.790 | 4.090 | 3.750 | 3.940 | 3.940 | 32,862,751 |
| 2021-12-16 | 3.770 | 3.840 | 3.690 | 3.790 | 3.790 | 16,654,028 |
| 2021-12-15 | 3.630 | 3.770 | 3.610 | 3.740 | 3.740 | 18,906,075 |
| 2021-12-14 | 3.570 | 3.660 | 3.550 | 3.630 | 3.630 | 15,471,800 |
| 2021-12-13 | 3.620 | 3.620 | 3.550 | 3.570 | 3.570 | 12,359,500 |
| 2021-12-10 | 3.530 | 3.630 | 3.500 | 3.610 | 3.610 | 15,559,900 |
| 2021-12-09 | 3.460 | 3.580 | 3.460 | 3.540 | 3.540 | 12,924,900 |
| 2021-12-08 | 3.480 | 3.490 | 3.450 | 3.470 | 3.470 | 5,447,300 |
| 2021-12-07 | 3.460 | 3.490 | 3.440 | 3.470 | 3.470 | 6,586,100 |
| 2021-12-06 | 3.490 | 3.510 | 3.450 | 3.450 | 3.450 | 7,302,717 |
| 2021-12-03 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 8,244,200 |
| 2021-12-02 | 3.460 | 3.550 | 3.450 | 3.500 | 3.500 | 14,138,800 |
| 2021-12-01 | 3.410 | 3.470 | 3.380 | 3.470 | 3.470 | 8,138,529 |
| 2021-11-30 | 3.400 | 3.430 | 3.380 | 3.420 | 3.420 | 6,670,859 |
| 2021-11-29 | 3.380 | 3.480 | 3.360 | 3.410 | 3.410 | 7,056,229 |
| 2021-11-26 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 6,140,900 |
| 2021-11-25 | 3.440 | 3.520 | 3.420 | 3.470 | 3.470 | 9,417,500 |
| 2021-11-24 | 3.430 | 3.440 | 3.390 | 3.440 | 3.440 | 4,622,100 |
| 2021-11-23 | 3.380 | 3.450 | 3.380 | 3.430 | 3.430 | 5,965,800 |
| 2021-11-22 | 3.380 | 3.410 | 3.380 | 3.390 | 3.390 | 4,308,070 |
| 2021-11-19 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 4,765,755 |
| 2021-11-18 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 11,110,800 |
| 2021-11-17 | 3.440 | 3.480 | 3.420 | 3.450 | 3.450 | 9,649,410 |
| 2021-11-16 | 3.410 | 3.460 | 3.410 | 3.450 | 3.450 | 5,751,200 |
| 2021-11-15 | 3.380 | 3.440 | 3.350 | 3.430 | 3.430 | 7,997,402 |
| 2021-11-12 | 3.390 | 3.390 | 3.350 | 3.380 | 3.380 | 4,048,400 |
| 2021-11-11 | 3.360 | 3.410 | 3.350 | 3.390 | 3.390 | 5,423,714 |
| 2021-11-10 | 3.400 | 3.400 | 3.330 | 3.370 | 3.370 | 4,722,700 |
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.