Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.740 | 4.890 | 4.610 | 4.720 | 4.720 | 28,771,800 |
| 2025-04-24 | 4.660 | 4.730 | 4.530 | 4.550 | 4.550 | 12,446,700 |
| 2025-04-23 | 4.600 | 4.720 | 4.530 | 4.690 | 4.690 | 20,146,701 |
| 2025-04-22 | 4.480 | 4.700 | 4.460 | 4.660 | 4.660 | 24,855,700 |
| 2025-04-21 | 4.430 | 4.520 | 4.360 | 4.480 | 4.480 | 11,169,000 |
| 2025-04-18 | 4.500 | 4.540 | 4.400 | 4.430 | 4.430 | 10,109,900 |
| 2025-04-17 | 4.300 | 4.530 | 4.260 | 4.490 | 4.490 | 16,152,000 |
| 2025-04-16 | 4.350 | 4.400 | 4.240 | 4.350 | 4.350 | 10,871,500 |
| 2025-04-15 | 4.400 | 4.450 | 4.320 | 4.330 | 4.330 | 6,081,001 |
| 2025-04-14 | 4.350 | 4.470 | 4.310 | 4.400 | 4.400 | 9,469,701 |
| 2025-04-11 | 4.170 | 4.370 | 4.170 | 4.290 | 4.290 | 10,373,800 |
| 2025-04-10 | 4.220 | 4.290 | 4.200 | 4.210 | 4.210 | 10,755,100 |
| 2025-04-09 | 3.920 | 4.190 | 3.700 | 4.170 | 4.170 | 18,629,500 |
| 2025-04-08 | 3.960 | 4.090 | 3.870 | 3.990 | 3.990 | 16,458,802 |
| 2025-04-07 | 4.350 | 4.360 | 4.060 | 4.060 | 4.060 | 10,243,471 |
| 2025-04-03 | 4.430 | 4.530 | 4.410 | 4.510 | 4.510 | 6,742,200 |
| 2025-04-02 | 4.470 | 4.530 | 4.450 | 4.470 | 4.470 | 5,281,000 |
| 2025-04-01 | 4.420 | 4.520 | 4.420 | 4.490 | 4.490 | 7,427,000 |
| 2025-03-31 | 4.480 | 4.500 | 4.350 | 4.420 | 4.420 | 9,217,471 |
| 2025-03-28 | 4.550 | 4.590 | 4.510 | 4.520 | 4.520 | 6,636,300 |
| 2025-03-27 | 4.600 | 4.620 | 4.490 | 4.560 | 4.560 | 7,179,900 |
| 2025-03-26 | 4.550 | 4.620 | 4.500 | 4.590 | 4.590 | 8,579,200 |
| 2025-03-25 | 4.530 | 4.650 | 4.450 | 4.570 | 4.570 | 13,369,200 |
| 2025-03-24 | 4.620 | 4.690 | 4.440 | 4.530 | 4.530 | 10,959,102 |
| 2025-03-21 | 4.730 | 4.730 | 4.610 | 4.630 | 4.630 | 10,259,900 |
| 2025-03-20 | 4.790 | 4.820 | 4.730 | 4.740 | 4.740 | 9,388,400 |
| 2025-03-19 | 4.850 | 4.910 | 4.790 | 4.820 | 4.820 | 9,667,000 |
| 2025-03-18 | 4.910 | 4.980 | 4.840 | 4.880 | 4.880 | 9,499,300 |
| 2025-03-17 | 4.940 | 4.970 | 4.890 | 4.900 | 4.900 | 9,759,602 |
| 2025-03-14 | 4.820 | 4.910 | 4.740 | 4.910 | 4.910 | 14,298,200 |
| 2025-03-13 | 4.950 | 4.990 | 4.740 | 4.830 | 4.830 | 17,350,200 |
| 2025-03-12 | 4.910 | 5.010 | 4.870 | 4.950 | 4.950 | 15,151,200 |
| 2025-03-11 | 4.850 | 4.930 | 4.800 | 4.900 | 4.900 | 12,439,888 |
| 2025-03-10 | 5.020 | 5.080 | 4.950 | 4.960 | 4.960 | 15,329,700 |
| 2025-03-07 | 5.050 | 5.230 | 4.960 | 4.990 | 4.990 | 26,272,200 |
| 2025-03-06 | 4.950 | 5.100 | 4.950 | 5.050 | 5.050 | 34,702,900 |
| 2025-03-05 | 4.850 | 5.280 | 4.770 | 5.000 | 5.000 | 35,892,836 |
| 2025-03-04 | 4.750 | 4.860 | 4.750 | 4.820 | 4.820 | 13,645,000 |
| 2025-03-03 | 4.890 | 4.910 | 4.820 | 4.840 | 4.840 | 8,691,100 |
| 2025-02-28 | 5.000 | 5.050 | 4.810 | 4.820 | 4.820 | 13,306,400 |
| 2025-02-27 | 5.040 | 5.190 | 4.910 | 5.000 | 5.000 | 21,715,200 |
| 2025-02-26 | 5.070 | 5.110 | 5.010 | 5.030 | 5.030 | 12,306,400 |
| 2025-02-25 | 5.090 | 5.170 | 5.000 | 5.040 | 5.040 | 17,092,102 |
| 2025-02-24 | 5.010 | 5.140 | 4.940 | 5.070 | 5.070 | 22,282,500 |
| 2025-02-21 | 4.980 | 5.010 | 4.860 | 4.990 | 4.990 | 14,782,500 |
| 2025-02-20 | 5.000 | 5.050 | 4.960 | 4.980 | 4.980 | 10,806,800 |
| 2025-02-19 | 4.980 | 5.070 | 4.950 | 5.010 | 5.010 | 16,620,981 |
| 2025-02-18 | 5.200 | 5.250 | 4.980 | 5.000 | 5.000 | 25,991,901 |
| 2025-02-17 | 5.160 | 5.420 | 5.140 | 5.250 | 5.250 | 35,861,701 |
| 2025-02-14 | 4.980 | 5.120 | 4.910 | 5.090 | 5.090 | 19,730,700 |
| 2025-02-13 | 5.080 | 5.090 | 4.970 | 4.990 | 4.990 | 16,068,300 |
| 2025-02-12 | 5.070 | 5.170 | 5.030 | 5.070 | 5.070 | 15,945,000 |
| 2025-02-11 | 5.150 | 5.230 | 5.010 | 5.060 | 5.060 | 27,600,500 |
| 2025-02-10 | 4.890 | 5.310 | 4.800 | 5.180 | 5.180 | 45,220,500 |
| 2025-02-07 | 4.690 | 5.080 | 4.640 | 5.000 | 5.000 | 28,617,612 |
| 2025-02-06 | 4.650 | 4.690 | 4.560 | 4.690 | 4.690 | 12,348,269 |
| 2025-02-05 | 4.520 | 4.680 | 4.520 | 4.650 | 4.650 | 13,726,900 |
| 2025-01-27 | 4.520 | 4.690 | 4.490 | 4.490 | 4.490 | 13,067,903 |
| 2025-01-24 | 4.450 | 4.520 | 4.410 | 4.500 | 4.500 | 8,154,803 |
| 2025-01-23 | 4.450 | 4.550 | 4.420 | 4.470 | 4.470 | 13,236,600 |
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.