Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.040 | 5.160 | 5.000 | 5.060 | 5.060 | 23,490,538 |
| 2024-10-29 | 5.440 | 5.500 | 5.080 | 5.090 | 5.090 | 41,937,201 |
| 2024-10-28 | 5.180 | 5.470 | 5.180 | 5.410 | 5.410 | 37,033,200 |
| 2024-10-25 | 5.040 | 5.250 | 5.040 | 5.150 | 5.150 | 26,718,094 |
| 2024-10-24 | 4.940 | 5.080 | 4.930 | 5.020 | 5.020 | 17,239,494 |
| 2024-10-23 | 5.050 | 5.150 | 4.960 | 5.020 | 5.020 | 32,444,900 |
| 2024-10-22 | 5.060 | 5.280 | 5.010 | 5.130 | 5.130 | 53,334,131 |
| 2024-10-21 | 4.650 | 5.140 | 4.610 | 5.000 | 5.000 | 62,018,700 |
| 2024-10-18 | 4.630 | 4.750 | 4.530 | 4.670 | 4.670 | 40,317,102 |
| 2024-10-17 | 4.760 | 4.880 | 4.650 | 4.680 | 4.680 | 21,907,200 |
| 2024-10-16 | 4.550 | 4.850 | 4.500 | 4.730 | 4.730 | 29,908,300 |
| 2024-10-15 | 4.650 | 4.760 | 4.580 | 4.600 | 4.600 | 23,219,739 |
| 2024-10-14 | 4.500 | 4.670 | 4.480 | 4.670 | 4.670 | 22,909,720 |
| 2024-10-11 | 4.640 | 4.740 | 4.450 | 4.510 | 4.510 | 28,307,830 |
| 2024-10-10 | 4.770 | 4.890 | 4.580 | 4.690 | 4.690 | 30,227,600 |
| 2024-10-09 | 5.000 | 5.100 | 4.730 | 4.730 | 4.730 | 61,977,841 |
| 2024-10-08 | 5.630 | 5.630 | 4.910 | 5.260 | 5.260 | 101,547,210 |
| 2024-09-30 | 4.750 | 5.180 | 4.710 | 5.140 | 5.140 | 110,150,057 |
| 2024-09-27 | 4.600 | 5.130 | 4.600 | 4.740 | 4.740 | 102,572,351 |
| 2024-09-26 | 4.680 | 4.850 | 4.450 | 4.660 | 4.660 | 116,325,079 |
| 2024-09-25 | 4.030 | 4.410 | 4.030 | 4.410 | 4.410 | 48,794,867 |
| 2024-09-24 | 3.910 | 4.120 | 3.780 | 4.010 | 4.010 | 50,701,303 |
| 2024-09-23 | 4.260 | 4.270 | 3.880 | 3.920 | 3.920 | 54,070,419 |
| 2024-09-20 | 3.880 | 3.920 | 3.790 | 3.880 | 3.880 | 12,451,202 |
| 2024-09-19 | 3.760 | 3.940 | 3.720 | 3.890 | 3.890 | 18,264,200 |
| 2024-09-18 | 3.800 | 3.890 | 3.680 | 3.750 | 3.750 | 24,182,177 |
| 2024-09-13 | 3.810 | 4.150 | 3.680 | 3.900 | 3.900 | 34,006,900 |
| 2024-09-12 | 3.840 | 3.850 | 3.750 | 3.770 | 3.770 | 12,709,900 |
| 2024-09-11 | 3.870 | 3.870 | 3.770 | 3.850 | 3.850 | 16,328,800 |
| 2024-09-10 | 4.010 | 4.040 | 3.750 | 3.880 | 3.880 | 21,301,400 |
| 2024-09-09 | 3.950 | 4.070 | 3.880 | 4.000 | 4.000 | 16,281,400 |
| 2024-09-06 | 4.070 | 4.090 | 3.880 | 4.000 | 4.000 | 22,414,800 |
| 2024-09-05 | 4.050 | 4.130 | 3.970 | 4.010 | 4.010 | 26,582,900 |
| 2024-09-04 | 3.960 | 4.180 | 3.960 | 4.120 | 4.120 | 27,508,300 |
| 2024-09-03 | 4.000 | 4.040 | 3.910 | 4.000 | 4.000 | 28,070,486 |
| 2024-09-02 | 3.770 | 4.010 | 3.750 | 3.950 | 3.950 | 33,189,500 |
| 2024-08-30 | 3.610 | 3.810 | 3.610 | 3.760 | 3.760 | 21,985,300 |
| 2024-08-29 | 3.540 | 3.670 | 3.500 | 3.650 | 3.650 | 21,128,400 |
| 2024-08-28 | 3.480 | 3.650 | 3.450 | 3.540 | 3.540 | 18,873,000 |
| 2024-08-27 | 3.650 | 3.650 | 3.510 | 3.550 | 3.550 | 20,463,675 |
| 2024-08-26 | 3.450 | 3.570 | 3.410 | 3.530 | 3.530 | 14,035,400 |
| 2024-08-23 | 3.430 | 3.570 | 3.430 | 3.480 | 3.480 | 19,128,600 |
| 2024-08-22 | 3.560 | 3.570 | 3.440 | 3.450 | 3.450 | 22,203,100 |
| 2024-08-21 | 3.410 | 3.670 | 3.390 | 3.550 | 3.550 | 38,766,000 |
| 2024-08-20 | 3.460 | 3.460 | 3.370 | 3.420 | 3.420 | 14,111,300 |
| 2024-08-19 | 3.410 | 3.490 | 3.400 | 3.480 | 3.480 | 13,832,037 |
| 2024-08-16 | 3.490 | 3.500 | 3.430 | 3.440 | 3.440 | 13,260,500 |
| 2024-08-15 | 3.410 | 3.500 | 3.400 | 3.470 | 3.470 | 16,365,506 |
| 2024-08-14 | 3.410 | 3.480 | 3.400 | 3.440 | 3.440 | 15,879,400 |
| 2024-08-13 | 3.410 | 3.450 | 3.350 | 3.420 | 3.420 | 20,347,694 |
| 2024-08-12 | 3.450 | 3.460 | 3.360 | 3.380 | 3.380 | 25,026,729 |
| 2024-08-09 | 3.620 | 3.660 | 3.460 | 3.480 | 3.480 | 43,574,200 |
| 2024-08-08 | 3.550 | 3.690 | 3.550 | 3.660 | 3.660 | 80,373,800 |
| 2024-08-07 | 4.110 | 4.500 | 3.870 | 3.940 | 3.940 | 109,760,937 |
| 2024-08-06 | 3.790 | 4.110 | 3.650 | 4.110 | 4.110 | 88,591,101 |
| 2024-08-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 21,368,837 |
| 2024-08-02 | 3.440 | 3.540 | 3.390 | 3.400 | 3.400 | 15,438,486 |
| 2024-08-01 | 3.360 | 3.520 | 3.360 | 3.480 | 3.480 | 19,668,900 |
| 2024-07-31 | 3.320 | 3.450 | 3.320 | 3.380 | 3.380 | 15,419,018 |
| 2024-07-30 | 3.220 | 3.370 | 3.190 | 3.330 | 3.330 | 16,201,186 |
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.