Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.450 | 4.550 | 4.420 | 4.470 | 4.470 | 13,236,600 |
| 2025-01-22 | 4.460 | 4.470 | 4.370 | 4.400 | 4.400 | 9,029,400 |
| 2025-01-21 | 4.600 | 4.610 | 4.410 | 4.470 | 4.470 | 14,831,000 |
| 2025-01-20 | 4.630 | 4.720 | 4.530 | 4.570 | 4.570 | 18,616,400 |
| 2025-01-17 | 4.550 | 4.610 | 4.510 | 4.530 | 4.530 | 8,968,600 |
| 2025-01-16 | 4.610 | 4.630 | 4.530 | 4.580 | 4.580 | 10,903,300 |
| 2025-01-15 | 4.480 | 4.610 | 4.480 | 4.550 | 4.550 | 14,424,800 |
| 2025-01-14 | 4.340 | 4.560 | 4.340 | 4.510 | 4.510 | 14,780,300 |
| 2025-01-13 | 4.280 | 4.340 | 4.110 | 4.340 | 4.340 | 12,739,600 |
| 2025-01-10 | 4.460 | 4.590 | 4.270 | 4.280 | 4.280 | 15,424,800 |
| 2025-01-09 | 4.430 | 4.560 | 4.300 | 4.460 | 4.460 | 14,552,600 |
| 2025-01-08 | 4.350 | 4.390 | 4.180 | 4.380 | 4.380 | 14,371,000 |
| 2025-01-07 | 4.170 | 4.340 | 4.160 | 4.340 | 4.340 | 15,487,400 |
| 2025-01-06 | 4.190 | 4.210 | 4.000 | 4.140 | 4.140 | 12,104,600 |
| 2025-01-03 | 4.550 | 4.560 | 4.190 | 4.200 | 4.200 | 19,619,400 |
| 2025-01-02 | 4.530 | 4.760 | 4.490 | 4.530 | 4.530 | 18,855,000 |
| 2024-12-31 | 4.650 | 4.710 | 4.510 | 4.520 | 4.520 | 13,960,141 |
| 2024-12-30 | 4.560 | 4.660 | 4.350 | 4.630 | 4.630 | 21,621,046 |
| 2024-12-27 | 4.600 | 4.790 | 4.560 | 4.620 | 4.620 | 17,338,900 |
| 2024-12-26 | 4.490 | 4.630 | 4.470 | 4.600 | 4.600 | 16,160,978 |
| 2024-12-25 | 4.630 | 4.640 | 4.350 | 4.490 | 4.490 | 25,923,400 |
| 2024-12-24 | 4.610 | 4.690 | 4.530 | 4.650 | 4.650 | 34,385,102 |
| 2024-12-23 | 5.000 | 5.040 | 4.710 | 4.710 | 4.710 | 50,692,100 |
| 2024-12-20 | 5.270 | 5.330 | 5.180 | 5.230 | 5.230 | 20,756,600 |
| 2024-12-19 | 5.310 | 5.400 | 5.120 | 5.290 | 5.290 | 30,088,086 |
| 2024-12-18 | 5.280 | 5.490 | 5.240 | 5.390 | 5.390 | 42,795,020 |
| 2024-12-17 | 6.050 | 6.060 | 5.500 | 5.500 | 5.500 | 38,590,600 |
| 2024-12-16 | 5.870 | 6.180 | 5.870 | 6.110 | 6.110 | 69,912,319 |
| 2024-12-13 | 5.870 | 5.980 | 5.750 | 5.770 | 5.770 | 32,653,100 |
| 2024-12-12 | 5.720 | 6.050 | 5.670 | 5.890 | 5.890 | 51,092,700 |
| 2024-12-11 | 5.450 | 5.700 | 5.450 | 5.690 | 5.690 | 30,664,900 |
| 2024-12-10 | 5.610 | 5.650 | 5.470 | 5.490 | 5.490 | 36,193,300 |
| 2024-12-09 | 5.570 | 5.640 | 5.430 | 5.510 | 5.510 | 41,571,512 |
| 2024-12-06 | 5.540 | 5.700 | 5.500 | 5.570 | 5.570 | 61,699,800 |
| 2024-12-05 | 5.060 | 5.580 | 5.040 | 5.460 | 5.460 | 62,177,312 |
| 2024-12-04 | 5.290 | 5.300 | 5.030 | 5.070 | 5.070 | 24,119,900 |
| 2024-12-03 | 5.310 | 5.350 | 5.230 | 5.320 | 5.320 | 21,369,800 |
| 2024-12-02 | 5.280 | 5.380 | 5.250 | 5.340 | 5.340 | 28,108,000 |
| 2024-11-29 | 5.260 | 5.370 | 5.190 | 5.270 | 5.270 | 21,830,700 |
| 2024-11-28 | 5.180 | 5.430 | 5.160 | 5.250 | 5.250 | 36,450,800 |
| 2024-11-27 | 4.910 | 5.200 | 4.730 | 5.180 | 5.180 | 35,385,962 |
| 2024-11-26 | 4.930 | 5.110 | 4.880 | 4.950 | 4.950 | 24,092,639 |
| 2024-11-25 | 4.850 | 4.960 | 4.730 | 4.960 | 4.960 | 28,059,900 |
| 2024-11-22 | 5.020 | 5.190 | 4.770 | 4.800 | 4.800 | 36,809,800 |
| 2024-11-21 | 5.180 | 5.240 | 5.000 | 5.090 | 5.090 | 31,985,800 |
| 2024-11-20 | 5.050 | 5.400 | 5.050 | 5.210 | 5.210 | 48,808,600 |
| 2024-11-19 | 5.000 | 5.080 | 4.830 | 5.010 | 5.010 | 57,959,906 |
| 2024-11-18 | 5.850 | 5.880 | 5.110 | 5.130 | 5.130 | 98,375,317 |
| 2024-11-15 | 5.140 | 5.650 | 5.140 | 5.650 | 5.650 | 54,249,567 |
| 2024-11-14 | 5.250 | 5.380 | 5.120 | 5.140 | 5.140 | 21,716,100 |
| 2024-11-13 | 5.200 | 5.300 | 5.060 | 5.270 | 5.270 | 25,966,700 |
| 2024-11-12 | 5.300 | 5.580 | 5.220 | 5.240 | 5.240 | 43,555,950 |
| 2024-11-11 | 5.120 | 5.380 | 5.120 | 5.300 | 5.300 | 36,968,050 |
| 2024-11-08 | 5.280 | 5.420 | 5.150 | 5.160 | 5.160 | 35,183,801 |
| 2024-11-07 | 5.070 | 5.340 | 5.000 | 5.230 | 5.230 | 65,733,301 |
| 2024-11-06 | 4.680 | 5.190 | 4.680 | 5.070 | 5.070 | 75,654,300 |
| 2024-11-05 | 4.600 | 4.750 | 4.600 | 4.720 | 4.720 | 33,760,701 |
| 2024-11-04 | 4.680 | 4.710 | 4.540 | 4.670 | 4.670 | 25,536,900 |
| 2024-11-01 | 5.060 | 5.120 | 4.680 | 4.680 | 4.680 | 36,583,772 |
| 2024-10-31 | 5.000 | 5.170 | 4.850 | 5.060 | 5.060 | 34,507,600 |
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.