Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.250 | 5.270 | 5.180 | 5.240 | 5.240 | 22,044,000 |
| 2025-07-23 | 5.300 | 5.330 | 5.200 | 5.220 | 5.220 | 23,560,201 |
| 2025-07-22 | 5.440 | 5.470 | 5.290 | 5.330 | 5.330 | 43,078,002 |
| 2025-07-21 | 5.370 | 5.500 | 5.350 | 5.390 | 5.390 | 84,225,357 |
| 2025-07-18 | 5.260 | 5.760 | 5.260 | 5.540 | 5.540 | 87,106,704 |
| 2025-07-17 | 5.250 | 5.290 | 5.220 | 5.240 | 5.240 | 8,777,900 |
| 2025-07-16 | 5.200 | 5.260 | 5.170 | 5.240 | 5.240 | 11,431,500 |
| 2025-07-15 | 5.230 | 5.250 | 5.090 | 5.200 | 5.200 | 13,051,300 |
| 2025-07-14 | 5.220 | 5.280 | 5.190 | 5.210 | 5.210 | 9,439,002 |
| 2025-07-11 | 5.200 | 5.260 | 5.150 | 5.250 | 5.250 | 14,808,439 |
| 2025-07-10 | 5.130 | 5.280 | 5.130 | 5.220 | 5.220 | 15,696,600 |
| 2025-07-09 | 5.110 | 5.170 | 5.100 | 5.140 | 5.140 | 10,631,600 |
| 2025-07-08 | 5.070 | 5.120 | 5.040 | 5.120 | 5.120 | 15,160,900 |
| 2025-07-07 | 5.030 | 5.080 | 5.000 | 5.060 | 5.060 | 7,831,200 |
| 2025-07-04 | 5.080 | 5.080 | 5.020 | 5.050 | 5.050 | 8,867,200 |
| 2025-07-03 | 5.040 | 5.090 | 5.020 | 5.080 | 5.080 | 9,040,300 |
| 2025-07-02 | 5.010 | 5.060 | 4.970 | 5.050 | 5.050 | 11,700,900 |
| 2025-07-01 | 5.050 | 5.170 | 5.030 | 5.050 | 5.050 | 18,774,600 |
| 2025-06-30 | 4.970 | 5.040 | 4.950 | 5.040 | 5.040 | 8,275,300 |
| 2025-06-27 | 4.980 | 5.020 | 4.940 | 4.970 | 4.970 | 11,005,100 |
| 2025-06-26 | 5.050 | 5.220 | 4.970 | 4.990 | 4.990 | 26,851,600 |
| 2025-06-25 | 4.960 | 5.090 | 4.910 | 5.040 | 5.040 | 17,772,100 |
| 2025-06-24 | 4.820 | 4.960 | 4.810 | 4.940 | 4.940 | 10,667,100 |
| 2025-06-23 | 4.710 | 4.820 | 4.700 | 4.800 | 4.800 | 10,995,300 |
| 2025-06-20 | 4.790 | 4.830 | 4.730 | 4.740 | 4.740 | 8,410,700 |
| 2025-06-19 | 4.820 | 4.840 | 4.760 | 4.800 | 4.800 | 9,175,900 |
| 2025-06-18 | 4.880 | 4.930 | 4.830 | 4.840 | 4.840 | 10,488,100 |
| 2025-06-17 | 5.050 | 5.050 | 4.880 | 4.910 | 4.910 | 12,865,200 |
| 2025-06-16 | 4.920 | 5.070 | 4.920 | 5.010 | 5.010 | 13,355,300 |
| 2025-06-13 | 5.110 | 5.160 | 4.920 | 4.940 | 4.940 | 21,929,601 |
| 2025-06-12 | 5.000 | 5.140 | 5.000 | 5.110 | 5.110 | 20,651,000 |
| 2025-06-11 | 5.030 | 5.080 | 4.990 | 5.020 | 5.020 | 14,154,200 |
| 2025-06-10 | 5.140 | 5.200 | 4.970 | 5.040 | 5.040 | 27,680,500 |
| 2025-06-09 | 4.940 | 5.200 | 4.920 | 5.190 | 5.190 | 36,716,501 |
| 2025-06-06 | 4.910 | 5.050 | 4.830 | 4.950 | 4.950 | 26,722,000 |
| 2025-06-05 | 4.860 | 5.060 | 4.820 | 4.940 | 4.940 | 28,087,400 |
| 2025-06-04 | 4.840 | 4.870 | 4.750 | 4.860 | 4.860 | 11,208,099 |
| 2025-06-03 | 4.720 | 4.880 | 4.690 | 4.810 | 4.810 | 15,619,901 |
| 2025-05-30 | 4.810 | 4.830 | 4.680 | 4.680 | 4.680 | 10,591,112 |
| 2025-05-29 | 4.670 | 4.810 | 4.670 | 4.800 | 4.800 | 13,239,012 |
| 2025-05-28 | 4.690 | 4.710 | 4.620 | 4.650 | 4.650 | 10,215,700 |
| 2025-05-27 | 4.820 | 4.840 | 4.630 | 4.680 | 4.680 | 16,907,003 |
| 2025-05-26 | 4.770 | 4.830 | 4.730 | 4.800 | 4.800 | 10,186,600 |
| 2025-05-23 | 4.830 | 4.840 | 4.740 | 4.750 | 4.750 | 8,690,800 |
| 2025-05-22 | 4.880 | 4.980 | 4.810 | 4.820 | 4.820 | 11,977,500 |
| 2025-05-21 | 4.870 | 4.940 | 4.830 | 4.890 | 4.890 | 11,540,100 |
| 2025-05-20 | 4.840 | 4.880 | 4.790 | 4.880 | 4.880 | 9,546,246 |
| 2025-05-19 | 4.710 | 4.870 | 4.700 | 4.820 | 4.820 | 10,763,602 |
| 2025-05-16 | 4.660 | 4.710 | 4.640 | 4.700 | 4.700 | 6,256,300 |
| 2025-05-15 | 4.700 | 4.710 | 4.620 | 4.670 | 4.670 | 7,868,200 |
| 2025-05-14 | 4.720 | 4.760 | 4.660 | 4.700 | 4.700 | 9,342,500 |
| 2025-05-13 | 4.760 | 4.800 | 4.700 | 4.720 | 4.720 | 7,068,100 |
| 2025-05-12 | 4.810 | 4.810 | 4.730 | 4.750 | 4.750 | 6,687,500 |
| 2025-05-09 | 4.820 | 4.840 | 4.750 | 4.760 | 4.760 | 7,565,600 |
| 2025-05-08 | 4.760 | 4.830 | 4.750 | 4.810 | 4.810 | 8,493,300 |
| 2025-05-07 | 4.860 | 4.890 | 4.730 | 4.780 | 4.780 | 12,121,500 |
| 2025-05-06 | 4.790 | 4.880 | 4.750 | 4.840 | 4.840 | 13,525,500 |
| 2025-04-30 | 4.610 | 4.800 | 4.610 | 4.730 | 4.730 | 14,423,301 |
| 2025-04-29 | 4.600 | 4.670 | 4.560 | 4.600 | 4.600 | 9,169,800 |
| 2025-04-28 | 4.670 | 4.760 | 4.580 | 4.600 | 4.600 | 20,631,700 |
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.