Beijing Kawin Technology Share-holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 29.670 | 30.420 | 29.130 | 29.320 | 28.341 | 5,325,721 |
| 2024-04-26 | 28.320 | 29.780 | 28.000 | 29.410 | 28.428 | 4,753,095 |
| 2024-04-25 | 27.400 | 29.080 | 27.400 | 28.300 | 27.355 | 5,601,082 |
| 2024-04-24 | 28.370 | 28.700 | 27.510 | 27.700 | 26.775 | 5,378,010 |
| 2024-04-23 | 26.250 | 28.980 | 26.120 | 28.200 | 27.259 | 9,813,408 |
| 2024-04-22 | 24.170 | 26.700 | 24.170 | 26.400 | 25.519 | 6,986,210 |
| 2024-04-19 | 24.340 | 24.760 | 23.800 | 24.440 | 23.624 | 6,082,615 |
| 2024-04-18 | 24.060 | 25.040 | 23.630 | 24.630 | 23.808 | 7,513,172 |
| 2024-04-17 | 25.180 | 25.600 | 23.920 | 24.110 | 23.305 | 7,306,178 |
| 2024-04-16 | 26.150 | 26.360 | 24.510 | 24.660 | 23.837 | 7,689,193 |
| 2024-04-15 | 26.080 | 27.090 | 25.810 | 26.160 | 25.287 | 6,857,989 |
| 2024-04-12 | 25.760 | 26.980 | 25.740 | 26.070 | 25.200 | 5,643,651 |
| 2024-04-11 | 26.210 | 27.790 | 25.200 | 26.080 | 25.209 | 12,529,053 |
| 2024-04-10 | 29.000 | 29.000 | 26.660 | 27.030 | 26.128 | 15,836,858 |
| 2024-04-09 | 31.800 | 33.330 | 31.500 | 33.330 | 32.217 | 3,264,329 |
| 2024-04-08 | 32.780 | 33.390 | 31.720 | 32.020 | 30.951 | 3,220,330 |
| 2024-04-03 | 32.010 | 32.630 | 31.880 | 32.090 | 31.019 | 1,941,275 |
| 2024-04-02 | 32.160 | 32.460 | 31.700 | 32.400 | 31.318 | 1,776,180 |
| 2024-04-01 | 32.330 | 33.380 | 31.890 | 32.180 | 31.106 | 2,984,186 |
| 2024-03-29 | 32.970 | 32.990 | 31.900 | 32.220 | 31.144 | 2,128,953 |
| 2024-03-28 | 30.950 | 33.100 | 30.270 | 32.900 | 31.802 | 5,505,415 |
| 2024-03-27 | 30.530 | 31.600 | 30.220 | 30.850 | 29.820 | 4,036,459 |
| 2024-03-26 | 29.900 | 31.290 | 29.810 | 30.240 | 29.231 | 4,009,360 |
| 2024-03-25 | 31.030 | 31.780 | 30.030 | 30.310 | 29.298 | 3,618,586 |
| 2024-03-22 | 32.220 | 32.620 | 30.710 | 31.390 | 30.342 | 4,346,642 |
| 2024-03-21 | 31.930 | 32.730 | 31.600 | 32.300 | 31.222 | 3,028,402 |
| 2024-03-20 | 32.900 | 33.130 | 32.000 | 32.320 | 31.241 | 3,519,676 |
| 2024-03-19 | 34.480 | 34.480 | 32.700 | 33.200 | 32.092 | 4,970,974 |
| 2024-03-18 | 32.670 | 34.500 | 31.880 | 34.360 | 33.213 | 6,223,618 |
| 2024-03-15 | 30.990 | 33.400 | 30.520 | 33.000 | 31.898 | 7,156,197 |
| 2024-03-14 | 31.360 | 33.000 | 30.200 | 31.280 | 30.236 | 12,727,252 |
| 2024-03-13 | 27.770 | 30.600 | 27.520 | 29.880 | 28.883 | 6,642,231 |
| 2024-03-12 | 27.530 | 28.190 | 27.310 | 27.860 | 26.930 | 3,933,961 |
| 2024-03-11 | 26.000 | 27.840 | 25.680 | 27.520 | 26.601 | 5,831,312 |
| 2024-03-08 | 26.000 | 27.080 | 26.000 | 26.220 | 25.345 | 4,657,198 |
| 2024-03-07 | 27.400 | 27.400 | 25.880 | 26.210 | 25.335 | 4,576,446 |
| 2024-03-06 | 26.390 | 27.990 | 25.880 | 27.410 | 26.495 | 5,818,094 |
| 2024-03-05 | 26.450 | 26.450 | 25.800 | 26.310 | 25.432 | 3,713,397 |
| 2024-03-04 | 25.780 | 26.800 | 25.510 | 26.550 | 25.664 | 5,226,164 |
| 2024-03-01 | 25.950 | 26.120 | 25.250 | 25.800 | 24.939 | 4,415,850 |
| 2024-02-29 | 24.510 | 26.450 | 24.510 | 26.200 | 25.325 | 5,069,109 |
| 2024-02-28 | 26.680 | 27.690 | 25.010 | 25.030 | 24.194 | 6,965,894 |
| 2024-02-27 | 25.660 | 26.500 | 25.200 | 26.410 | 25.528 | 7,093,120 |
| 2024-02-26 | 27.580 | 27.590 | 25.500 | 25.960 | 25.093 | 10,463,734 |
| 2024-02-23 | 26.500 | 27.790 | 26.370 | 27.200 | 26.292 | 5,706,808 |
| 2024-02-22 | 25.930 | 26.580 | 25.630 | 26.410 | 25.528 | 3,546,385 |
| 2024-02-21 | 25.510 | 26.990 | 25.420 | 26.030 | 25.161 | 4,732,274 |
| 2024-02-20 | 25.020 | 26.950 | 25.020 | 25.930 | 25.064 | 8,408,677 |
| 2024-02-19 | 25.350 | 27.520 | 24.670 | 25.400 | 24.552 | 12,271,061 |
| 2024-02-08 | 23.060 | 26.440 | 22.540 | 24.940 | 24.107 | 9,091,086 |
| 2024-02-07 | 22.040 | 23.750 | 21.510 | 22.100 | 21.362 | 12,542,645 |
| 2024-02-06 | 19.050 | 22.990 | 18.500 | 21.750 | 21.024 | 12,847,812 |
| 2024-02-05 | 20.770 | 21.410 | 18.710 | 20.500 | 19.816 | 13,297,167 |
| 2024-02-02 | 22.900 | 22.980 | 20.540 | 21.430 | 20.715 | 7,779,594 |
| 2024-02-01 | 22.730 | 23.970 | 22.540 | 22.880 | 22.116 | 6,159,802 |
| 2024-01-31 | 24.940 | 24.940 | 22.890 | 22.980 | 22.213 | 6,789,387 |
| 2024-01-30 | 24.860 | 25.810 | 24.590 | 24.860 | 24.030 | 5,123,717 |
| 2024-01-29 | 26.180 | 26.560 | 25.160 | 25.220 | 24.378 | 4,454,524 |
| 2024-01-26 | 26.410 | 26.810 | 25.700 | 25.970 | 25.103 | 5,047,928 |
| 2024-01-25 | 25.080 | 27.010 | 24.500 | 26.470 | 25.586 | 8,261,762 |
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.