Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.820 | 5.870 | 5.770 | 5.860 | 5.860 | 13,632,139 |
| 2025-10-23 | 5.830 | 5.890 | 5.750 | 5.840 | 5.840 | 20,015,601 |
| 2025-10-22 | 5.660 | 5.880 | 5.660 | 5.880 | 5.880 | 25,405,801 |
| 2025-10-21 | 5.460 | 5.700 | 5.420 | 5.690 | 5.690 | 22,371,701 |
| 2025-10-20 | 5.420 | 5.530 | 5.400 | 5.450 | 5.450 | 17,816,100 |
| 2025-10-17 | 5.620 | 5.630 | 5.380 | 5.390 | 5.390 | 20,000,200 |
| 2025-10-16 | 5.690 | 5.700 | 5.590 | 5.610 | 5.610 | 18,450,900 |
| 2025-10-15 | 5.650 | 5.750 | 5.630 | 5.690 | 5.690 | 23,669,350 |
| 2025-10-14 | 5.590 | 5.880 | 5.540 | 5.680 | 5.680 | 42,534,823 |
| 2025-10-13 | 5.310 | 5.570 | 5.250 | 5.540 | 5.540 | 26,866,300 |
| 2025-10-10 | 5.580 | 5.630 | 5.540 | 5.580 | 5.580 | 29,811,123 |
| 2025-10-09 | 5.850 | 5.860 | 5.540 | 5.600 | 5.600 | 59,425,028 |
| 2025-09-30 | 6.320 | 6.670 | 5.950 | 5.970 | 5.970 | 74,690,890 |
| 2025-09-29 | 6.940 | 7.170 | 6.220 | 6.320 | 6.320 | 102,494,525 |
| 2025-09-26 | 6.160 | 6.910 | 6.160 | 6.910 | 6.910 | 72,300,003 |
| 2025-09-25 | 6.150 | 6.340 | 6.120 | 6.280 | 6.280 | 29,694,100 |
| 2025-09-24 | 5.880 | 6.200 | 5.810 | 6.180 | 6.180 | 32,797,701 |
| 2025-09-23 | 5.960 | 6.070 | 5.790 | 5.920 | 5.920 | 22,639,800 |
| 2025-09-22 | 6.000 | 6.040 | 5.780 | 6.040 | 6.040 | 37,816,139 |
| 2025-09-19 | 5.620 | 6.160 | 5.620 | 6.140 | 6.140 | 41,794,202 |
| 2025-09-18 | 5.830 | 5.850 | 5.560 | 5.610 | 5.610 | 23,900,761 |
| 2025-09-17 | 5.920 | 5.940 | 5.800 | 5.820 | 5.820 | 18,697,600 |
| 2025-09-16 | 6.050 | 6.060 | 5.860 | 5.900 | 5.900 | 23,680,500 |
| 2025-09-15 | 5.980 | 6.140 | 5.920 | 6.060 | 6.060 | 25,896,800 |
| 2025-09-12 | 6.080 | 6.110 | 5.910 | 5.930 | 5.930 | 25,536,700 |
| 2025-09-11 | 5.950 | 6.100 | 5.850 | 6.080 | 6.080 | 37,545,304 |
| 2025-09-10 | 5.700 | 6.040 | 5.670 | 5.970 | 5.970 | 37,527,912 |
| 2025-09-09 | 5.730 | 5.920 | 5.640 | 5.710 | 5.710 | 32,991,050 |
| 2025-09-08 | 5.600 | 5.730 | 5.480 | 5.710 | 5.710 | 34,813,764 |
| 2025-09-05 | 5.570 | 5.640 | 5.400 | 5.600 | 5.600 | 36,342,300 |
| 2025-09-04 | 5.350 | 5.630 | 5.330 | 5.500 | 5.500 | 44,822,710 |
| 2025-09-03 | 5.250 | 5.460 | 5.220 | 5.370 | 5.370 | 37,884,920 |
| 2025-09-02 | 5.240 | 5.270 | 5.120 | 5.240 | 5.240 | 21,444,500 |
| 2025-09-01 | 4.990 | 5.270 | 4.910 | 5.240 | 5.240 | 34,838,500 |
| 2025-08-29 | 5.260 | 5.270 | 4.990 | 5.010 | 5.010 | 36,568,900 |
| 2025-08-28 | 5.310 | 5.370 | 5.080 | 5.240 | 5.240 | 24,041,800 |
| 2025-08-27 | 5.450 | 5.500 | 5.280 | 5.290 | 5.290 | 18,278,800 |
| 2025-08-26 | 5.460 | 5.530 | 5.430 | 5.450 | 5.450 | 16,406,902 |
| 2025-08-25 | 5.520 | 5.570 | 5.430 | 5.470 | 5.470 | 16,538,500 |
| 2025-08-22 | 5.510 | 5.580 | 5.420 | 5.520 | 5.520 | 15,910,701 |
| 2025-08-21 | 5.430 | 5.510 | 5.420 | 5.460 | 5.460 | 16,624,903 |
| 2025-08-20 | 5.370 | 5.430 | 5.330 | 5.430 | 5.430 | 14,071,500 |
| 2025-08-19 | 5.320 | 5.380 | 5.280 | 5.370 | 5.370 | 16,775,700 |
| 2025-08-18 | 5.240 | 5.340 | 5.230 | 5.330 | 5.330 | 22,738,700 |
| 2025-08-15 | 5.170 | 5.220 | 5.150 | 5.220 | 5.220 | 11,746,200 |
| 2025-08-14 | 5.280 | 5.280 | 5.160 | 5.170 | 5.170 | 18,428,301 |
| 2025-08-13 | 5.270 | 5.290 | 5.240 | 5.280 | 5.280 | 10,920,700 |
| 2025-08-12 | 5.260 | 5.300 | 5.220 | 5.270 | 5.270 | 11,921,500 |
| 2025-08-11 | 5.270 | 5.290 | 5.230 | 5.280 | 5.280 | 12,289,200 |
| 2025-08-08 | 5.280 | 5.310 | 5.210 | 5.260 | 5.260 | 20,145,300 |
| 2025-08-07 | 5.290 | 5.320 | 5.210 | 5.300 | 5.300 | 26,805,800 |
| 2025-08-06 | 5.400 | 5.460 | 5.260 | 5.300 | 5.300 | 27,433,001 |
| 2025-08-05 | 5.280 | 5.340 | 5.270 | 5.320 | 5.320 | 13,458,100 |
| 2025-08-04 | 5.350 | 5.360 | 5.230 | 5.290 | 5.290 | 20,186,300 |
| 2025-08-01 | 5.230 | 5.400 | 5.220 | 5.400 | 5.400 | 29,305,301 |
| 2025-07-31 | 5.220 | 5.280 | 5.210 | 5.230 | 5.230 | 13,686,599 |
| 2025-07-30 | 5.220 | 5.290 | 5.200 | 5.260 | 5.260 | 17,023,599 |
| 2025-07-29 | 5.330 | 5.380 | 5.190 | 5.250 | 5.250 | 15,755,471 |
| 2025-07-28 | 5.360 | 5.360 | 5.280 | 5.310 | 5.310 | 15,587,000 |
| 2025-07-25 | 5.230 | 5.370 | 5.190 | 5.330 | 5.330 | 24,922,901 |
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.