Beijing Kawin Technology Share-holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	23.470	23.570	22.600	22.700	22.127	2,163,758
2024-07-25	24.080	24.090	23.290	23.470	22.878	1,230,306
2024-07-24	23.590	24.500	23.440	24.120	23.511	2,071,843
2024-07-23	24.610	24.740	23.490	23.700	23.102	2,318,006
2024-07-22	24.140	25.140	24.100	24.650	24.028	2,523,044
2024-07-19	23.330	24.470	23.000	24.290	23.677	3,233,795
2024-07-18	22.670	23.550	22.380	23.390	22.800	2,524,139
2024-07-17	22.470	23.290	22.360	22.870	22.293	2,251,024
2024-07-16	22.080	22.770	22.060	22.700	22.127	1,562,100
2024-07-15	23.090	23.210	22.170	22.580	22.010	1,741,458
2024-07-12	22.850	24.400	22.800	23.350	22.761	3,693,157
2024-07-11	21.990	23.200	21.390	22.910	22.332	4,676,187
2024-07-10	21.790	22.100	21.250	21.500	20.958	2,599,924
2024-07-09	22.300	22.780	21.330	21.920	21.367	4,231,316
2024-07-08	23.950	24.220	21.800	22.300	21.737	4,612,499
2024-07-05	23.410	23.410	23.410	23.410	22.819	0
2024-07-04	24.160	24.410	23.190	23.410	22.819	2,420,016
2024-07-03	24.440	24.630	24.030	24.230	23.619	1,218,077
2024-07-02	25.510	25.790	24.400	24.650	24.028	2,080,257
2024-07-01	25.610	25.980	24.900	25.560	24.915	2,052,980
2024-06-28	25.650	25.830	25.090	25.510	24.866	1,797,501
2024-06-27	25.580	25.890	25.200	25.400	24.759	1,211,992
2024-06-26	26.000	26.010	24.900	25.610	24.964	3,661,079
2024-06-25	26.010	26.500	25.600	25.730	25.081	3,276,121
2024-06-24	26.680	26.820	25.510	26.440	25.773	3,220,343
2024-06-21	26.980	27.710	26.740	26.900	26.221	1,661,668
2024-06-20	27.320	27.880	26.980	27.140	26.455	1,360,730
2024-06-19	27.560	27.790	26.980	26.980	26.299	1,353,873
2024-06-18	28.410	28.900	27.300	27.560	26.865	2,347,515
2024-06-17	28.280	28.950	28.190	28.660	27.937	1,332,778
2024-06-14	28.770	28.940	27.960	28.570	27.849	2,213,624
2024-06-13	28.170	29.270	27.980	28.770	28.044	1,897,961
2024-06-12	28.100	28.740	27.910	28.170	27.459	1,093,527
2024-06-11	27.790	28.220	27.000	28.100	27.391	2,224,214
2024-06-07	27.990	28.190	27.010	27.900	27.196	1,844,763
2024-06-06	28.500	28.690	26.760	27.580	26.884	4,466,199
2024-06-05	29.490	29.580	28.400	28.800	28.073	1,534,928
2024-06-04	27.530	29.500	27.240	29.320	28.580	3,310,967
2024-06-03	27.700	28.050	27.100	27.790	27.089	1,747,557
2024-05-31	27.740	27.950	26.800	27.290	26.601	1,282,193
2024-05-30	27.180	27.610	26.870	27.440	26.748	1,137,672
2024-05-29	28.030	28.450	27.000	27.450	26.757	2,477,739
2024-05-28	28.000	28.970	27.890	28.210	27.498	1,567,937
2024-05-27	28.550	28.680	27.660	28.530	27.810	1,207,152
2024-05-24	28.690	29.130	28.070	28.230	27.518	2,441,186
2024-05-23	29.790	30.300	28.820	29.000	28.268	1,998,183
2024-05-22	29.920	30.090	29.010	29.900	29.146	2,143,755
2024-05-21	29.780	30.300	29.510	29.900	28.902	2,691,187
2024-05-20	30.160	30.970	29.610	29.780	28.786	3,053,161
2024-05-17	30.000	30.660	29.880	30.190	29.182	2,209,152
2024-05-16	28.110	30.680	28.000	30.280	29.269	4,968,061
2024-05-15	29.140	29.250	28.200	28.540	27.587	3,118,392
2024-05-14	29.880	29.970	29.000	29.290	28.312	2,529,509
2024-05-13	30.300	30.550	29.360	29.540	28.554	4,509,782
2024-05-10	31.000	31.000	30.110	30.460	29.443	1,965,989
2024-05-09	30.370	31.950	30.200	30.580	29.559	4,525,719
2024-05-08	30.390	31.440	30.290	30.800	29.772	4,547,195
2024-05-07	31.200	31.200	29.200	30.050	29.047	6,694,848
2024-05-06	30.280	31.720	30.280	31.620	30.564	3,889,609
2024-04-30	29.340	30.880	29.100	29.940	28.941	3,504,297

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2500 CNY
2025-06-11	0.3000 CNY
2024-05-22	0.2500 CNY
2023-06-29	0.2000 CNY
2022-05-27	0.2500 CNY
2021-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.