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
2024-01-24	25.980	26.080	23.930	25.110	24.272	6,976,978
2024-01-23	25.080	25.910	24.180	25.810	24.948	8,334,812
2024-01-22	27.910	27.910	24.950	25.090	24.252	9,414,726
2024-01-19	28.610	28.630	27.320	27.850	26.920	6,015,981
2024-01-18	29.090	29.480	27.880	28.800	27.839	7,950,765
2024-01-17	30.450	31.500	29.500	29.520	28.535	6,396,548
2024-01-16	29.950	30.980	29.670	30.580	29.559	9,176,714
2024-01-15	29.260	29.260	29.260	29.260	28.283	0
2024-01-12	29.370	30.270	29.130	29.260	28.283	5,214,078
2024-01-11	29.950	30.520	28.680	29.360	28.380	6,743,917
2024-01-10	30.540	31.050	29.580	30.000	28.999	5,137,940
2024-01-09	30.240	31.080	29.510	30.630	29.608	8,739,326
2024-01-08	31.360	31.570	29.730	29.790	28.796	7,911,151
2024-01-05	34.830	34.830	31.080	31.270	30.226	8,275,161
2024-01-04	35.170	35.370	33.560	34.740	33.580	5,467,556
2024-01-03	35.280	35.790	34.580	35.200	34.025	3,652,866
2024-01-02	35.070	35.550	33.460	35.090	33.919	5,184,685
2023-12-29	33.040	35.110	32.920	34.860	33.696	4,430,587
2023-12-28	32.030	33.400	31.820	33.090	31.985	4,043,441
2023-12-27	31.020	32.890	30.730	32.230	31.154	4,631,271
2023-12-26	31.090	32.200	30.900	31.200	30.159	3,241,543
2023-12-25	29.940	31.600	29.940	31.090	30.052	3,441,215
2023-12-22	31.380	31.890	30.000	30.370	29.356	4,749,084
2023-12-21	31.890	32.190	30.200	31.440	30.391	4,494,372
2023-12-20	33.150	33.270	31.530	31.890	30.825	3,889,945
2023-12-19	33.050	33.350	31.820	32.810	31.715	4,053,217
2023-12-18	33.270	34.300	32.700	32.960	31.860	4,806,663
2023-12-15	35.420	35.770	32.970	33.370	32.256	6,844,335
2023-12-14	36.110	36.510	35.310	35.500	34.315	2,473,395
2023-12-13	35.850	37.260	35.510	36.050	34.847	3,517,578
2023-12-12	34.840	36.560	34.450	36.300	35.088	6,657,303
2023-12-11	34.320	35.330	33.780	34.640	33.484	3,730,367
2023-12-08	35.000	35.410	34.000	34.400	33.252	5,131,932
2023-12-07	36.210	37.250	34.860	35.120	33.948	8,312,064
2023-12-06	31.200	37.630	31.130	37.620	36.364	10,347,986
2023-12-05	31.110	31.960	30.600	31.360	30.313	2,411,955
2023-12-04	32.130	32.200	30.500	31.000	29.965	4,400,387
2023-12-01	32.070	32.500	31.030	32.050	30.980	4,098,240
2023-11-30	31.950	33.960	31.430	32.020	30.951	7,642,138
2023-11-29	31.630	32.400	31.070	32.090	31.019	3,269,155
2023-11-28	30.690	32.880	29.750	32.020	30.951	7,044,275
2023-11-27	30.100	31.670	29.700	30.750	29.724	5,902,298
2023-11-24	30.260	30.400	29.620	29.880	28.883	1,853,899
2023-11-23	29.300	30.420	29.020	30.210	29.202	3,250,301
2023-11-22	30.000	30.270	29.200	29.300	28.322	1,868,640
2023-11-21	30.770	30.770	29.800	29.970	28.970	2,588,194
2023-11-20	30.200	30.610	29.510	30.400	29.385	4,067,729
2023-11-17	29.590	30.100	28.910	29.750	28.757	2,130,767
2023-11-16	29.780	30.160	29.150	29.540	28.554	3,140,721
2023-11-15	29.550	30.220	28.770	29.990	28.989	5,390,009
2023-11-14	29.500	29.840	28.850	29.160	28.187	2,838,747
2023-11-13	29.740	30.190	29.340	29.580	28.593	1,907,607
2023-11-10	29.840	30.290	29.450	30.050	29.047	2,906,566
2023-11-09	31.280	31.580	29.710	29.840	28.844	4,534,237
2023-11-08	31.600	31.860	30.900	31.370	30.323	3,926,604
2023-11-07	30.870	32.300	30.440	31.600	30.545	5,821,233
2023-11-06	30.650	31.790	30.480	30.650	29.627	5,369,673
2023-11-03	30.500	31.790	29.910	30.420	29.405	6,008,160
2023-11-02	30.540	30.700	29.720	30.140	29.134	5,028,191
2023-11-01	31.020	31.620	30.010	30.540	29.521	6,907,261

← NewerPage 12 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.