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
2023-07-31	22.090	22.270	21.530	21.780	21.053	1,736,954
2023-07-28	21.610	22.530	21.220	22.290	21.546	2,811,236
2023-07-27	21.800	22.130	21.170	21.610	20.889	1,816,736
2023-07-26	21.860	22.250	21.420	21.870	21.140	1,707,438
2023-07-25	21.370	22.020	20.890	21.660	20.937	5,045,617
2023-07-24	20.080	21.850	20.010	21.500	20.782	11,518,049
2023-07-21	24.060	24.060	19.640	20.800	20.106	14,446,851
2023-07-20	25.940	26.250	24.500	24.550	23.731	2,349,915
2023-07-19	27.450	27.530	24.700	25.850	24.987	3,316,577
2023-07-18	27.950	28.510	27.430	27.680	26.756	739,446
2023-07-17	27.660	27.970	27.230	27.970	27.036	720,831
2023-07-14	28.310	28.560	27.660	27.940	27.007	770,459
2023-07-13	28.790	29.120	28.240	28.310	27.365	866,013
2023-07-12	29.200	29.400	28.800	28.970	28.003	731,246
2023-07-11	29.170	29.490	28.850	29.280	28.303	725,088
2023-07-10	29.370	29.930	29.010	29.180	28.206	760,372
2023-07-07	28.980	29.950	28.530	29.500	28.515	1,265,323
2023-07-06	29.720	30.160	28.800	29.040	28.071	879,570
2023-07-05	29.580	30.490	29.350	29.930	28.931	1,638,062
2023-07-04	30.200	30.570	29.130	29.580	28.593	1,457,212
2023-07-03	29.600	30.430	29.240	30.200	29.192	1,742,274
2023-06-30	29.260	29.600	29.120	29.500	28.515	1,104,622
2023-06-29	28.200	29.870	27.620	29.260	28.283	2,007,323
2023-06-28	27.890	28.460	27.430	28.050	26.920	1,096,244
2023-06-27	27.080	28.050	27.040	27.880	26.757	930,612
2023-06-26	28.100	28.140	27.180	27.470	26.364	860,256
2023-06-21	29.150	29.520	27.910	28.150	27.016	1,852,814
2023-06-20	28.560	30.000	28.560	29.340	28.158	1,746,146
2023-06-19	27.780	29.220	27.360	29.170	27.995	2,670,553
2023-06-16	26.800	28.200	26.800	27.590	26.479	1,957,280
2023-06-15	26.750	26.800	26.260	26.800	25.721	827,176
2023-06-14	26.770	26.830	26.180	26.540	25.471	922,464
2023-06-13	27.530	27.530	26.320	26.690	25.615	820,325
2023-06-12	27.730	27.760	26.700	27.140	26.047	1,056,944
2023-06-09	26.470	27.760	26.330	27.500	26.392	1,657,339
2023-06-08	27.190	27.190	26.170	26.300	25.241	639,906
2023-06-07	28.050	28.190	26.910	27.190	26.095	1,345,345
2023-06-06	27.900	28.300	27.300	27.520	26.412	1,481,230
2023-06-05	27.740	28.250	27.030	27.900	26.776	1,997,334
2023-06-02	26.000	28.250	25.790	27.610	26.498	2,985,979
2023-06-01	26.010	26.200	25.600	25.680	24.646	1,028,260
2023-05-31	25.780	26.270	25.550	25.980	24.934	1,121,627
2023-05-30	26.330	26.470	25.410	25.780	24.742	1,532,084
2023-05-29	27.550	27.550	26.080	26.350	25.289	1,454,047
2023-05-26	26.630	27.270	26.390	27.200	26.105	997,233
2023-05-25	27.500	27.500	26.300	26.930	25.845	1,115,681
2023-05-24	28.190	28.190	27.050	27.440	26.335	1,573,167
2023-05-23	27.670	28.430	27.420	28.230	27.093	2,103,003
2023-05-22	27.800	28.350	27.440	27.520	26.412	1,335,712
2023-05-19	26.910	27.970	26.700	27.800	26.680	1,792,921
2023-05-18	27.800	27.910	26.760	27.300	26.201	1,956,672
2023-05-17	28.260	28.280	27.100	28.080	26.949	1,341,915
2023-05-16	26.150	28.340	25.530	28.150	27.016	3,782,452
2023-05-15	25.490	26.330	25.160	25.880	24.838	1,556,182
2023-05-12	25.230	25.800	25.230	25.600	24.569	736,620
2023-05-11	25.570	26.550	25.280	25.480	24.454	1,525,850
2023-05-10	25.750	25.820	24.590	25.500	24.473	1,793,788
2023-05-09	25.850	26.070	25.260	25.510	24.483	1,937,189
2023-05-08	27.970	27.970	25.500	25.860	24.819	4,323,161
2023-05-05	27.460	28.000	26.380	27.770	26.652	2,816,031

← NewerPage 14 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.