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
2023-10-31	31.780	32.850	30.880	31.060	30.023	8,548,240
2023-10-30	30.720	32.890	30.460	31.490	30.439	14,408,764
2023-10-27	28.000	29.980	27.220	29.980	28.979	14,285,663
2023-10-26	24.390	25.010	23.940	24.980	24.146	2,281,464
2023-10-25	24.600	25.080	23.960	24.550	23.731	2,401,257
2023-10-24	23.990	24.750	23.260	24.420	23.605	2,322,372
2023-10-23	23.350	24.380	22.800	23.880	23.083	3,282,681
2023-10-20	23.680	24.010	22.900	23.160	22.387	2,910,766
2023-10-19	24.180	24.320	23.800	24.120	23.315	2,327,624
2023-10-18	24.500	24.840	23.700	24.100	23.296	2,277,660
2023-10-17	25.060	25.250	24.010	24.860	24.030	4,199,660
2023-10-16	25.470	25.890	24.770	25.100	24.262	4,615,403
2023-10-13	23.880	26.160	23.520	25.700	24.842	7,946,752
2023-10-12	24.380	24.970	23.790	24.000	23.199	4,014,652
2023-10-11	23.500	25.500	23.450	24.370	23.557	9,726,436
2023-10-10	25.510	25.600	22.200	23.630	22.841	11,559,197
2023-10-09	24.800	26.440	24.130	26.300	25.422	12,166,116
2023-09-28	25.440	25.790	24.050	24.360	23.547	8,467,479
2023-09-27	25.960	26.540	24.450	25.000	24.165	10,489,641
2023-09-26	24.840	26.790	24.750	25.530	24.678	10,839,252
2023-09-25	22.490	25.300	22.010	25.080	24.243	7,716,750
2023-09-22	22.150	22.550	21.570	22.380	21.633	3,216,870
2023-09-21	22.000	22.630	21.400	22.230	21.488	4,040,636
2023-09-20	22.060	22.650	21.650	22.000	21.266	3,554,206
2023-09-19	21.450	22.560	21.400	22.180	21.440	5,137,924
2023-09-18	20.950	21.510	20.680	21.420	20.705	4,056,227
2023-09-15	20.120	21.370	19.940	21.020	20.318	4,686,027
2023-09-14	20.410	20.690	20.130	20.270	19.593	1,662,103
2023-09-13	20.510	20.820	20.220	20.520	19.835	2,207,333
2023-09-12	20.930	21.350	20.330	20.790	20.096	3,671,883
2023-09-11	19.350	22.190	19.350	21.040	20.338	6,772,072
2023-09-08	18.600	19.670	18.600	19.300	18.656	2,478,416
2023-09-07	19.360	19.390	18.780	18.880	18.250	2,142,878
2023-09-06	19.630	19.850	19.120	19.360	18.714	2,639,464
2023-09-05	19.970	20.130	19.420	19.740	19.081	2,034,684
2023-09-04	20.490	20.650	19.800	19.930	19.265	2,756,986
2023-09-01	20.230	20.560	19.970	20.490	19.806	2,274,210
2023-08-31	20.720	20.880	20.180	20.370	19.690	2,785,107
2023-08-30	19.880	20.860	19.800	20.780	20.086	4,788,869
2023-08-29	18.880	20.200	18.670	19.980	19.313	4,921,868
2023-08-28	20.000	20.320	18.520	18.560	17.940	2,184,282
2023-08-25	19.460	19.620	18.750	18.870	18.240	1,996,112
2023-08-24	18.900	19.670	18.670	19.420	18.772	2,295,580
2023-08-23	19.940	19.940	18.770	18.900	18.269	3,334,163
2023-08-22	19.700	20.020	19.100	19.960	19.294	2,435,270
2023-08-21	19.580	19.870	19.440	19.700	19.042	1,176,955
2023-08-18	19.930	20.200	19.600	19.650	18.994	1,398,295
2023-08-17	19.520	20.030	19.200	19.930	19.265	1,713,795
2023-08-16	19.590	19.990	19.490	19.520	18.868	1,481,653
2023-08-15	19.330	19.990	19.330	19.700	19.042	1,864,300
2023-08-14	19.750	20.010	19.180	19.650	18.994	1,873,086
2023-08-11	20.080	20.290	19.640	19.730	19.071	2,668,243
2023-08-10	20.080	20.080	19.620	19.740	19.081	1,255,881
2023-08-09	19.630	20.220	19.540	19.880	19.216	2,617,371
2023-08-08	19.870	20.030	19.250	19.580	18.926	3,833,108
2023-08-07	20.930	20.990	19.290	19.850	19.187	8,187,216
2023-08-04	21.500	21.790	21.000	21.060	20.357	2,120,478
2023-08-03	21.180	21.780	21.180	21.690	20.966	1,744,515
2023-08-02	21.840	21.940	20.940	21.400	20.686	3,316,276
2023-08-01	21.780	22.770	21.670	21.840	21.111	2,083,125

← NewerPage 13 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.