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
2023-05-04	28.450	28.650	27.320	27.800	26.680	1,844,088
2023-04-28	28.490	28.740	27.460	28.350	27.208	2,045,594
2023-04-27	28.180	29.110	27.980	28.690	27.535	2,211,340
2023-04-26	28.380	28.900	27.820	28.400	27.256	2,103,931
2023-04-25	28.140	29.110	28.050	28.600	27.448	3,251,797
2023-04-24	30.150	30.600	27.330	29.480	28.293	6,499,605
2023-04-21	31.080	31.350	29.990	30.500	29.272	2,335,130
2023-04-20	31.180	32.080	30.890	31.200	29.943	1,637,274
2023-04-19	32.090	32.100	31.100	31.440	30.174	1,386,503
2023-04-18	31.900	32.270	31.230	31.650	30.375	1,335,552
2023-04-17	31.630	32.330	31.050	31.930	30.644	2,689,336
2023-04-14	32.880	33.300	31.530	31.940	30.654	3,955,676
2023-04-13	30.020	32.230	29.570	32.190	30.894	5,768,690
2023-04-12	31.030	31.280	29.910	30.330	29.109	2,513,350
2023-04-11	31.000	31.110	29.990	31.100	29.848	3,867,773
2023-04-10	29.880	31.090	29.200	31.000	29.752	7,939,827
2023-04-07	26.570	29.300	26.350	28.500	27.352	4,359,138
2023-04-06	26.330	26.800	25.900	26.470	25.404	1,411,385
2023-04-04	27.270	27.440	25.580	26.340	25.279	2,120,085
2023-04-03	26.390	27.110	26.100	27.070	25.980	2,069,199
2023-03-31	26.180	26.550	25.710	26.500	25.433	1,263,433
2023-03-30	25.880	26.490	25.880	26.290	25.231	1,227,147
2023-03-29	26.220	26.380	25.650	26.320	25.260	975,593
2023-03-28	26.350	26.380	25.880	26.230	25.174	1,112,303
2023-03-27	26.370	26.650	25.530	26.460	25.394	1,608,469
2023-03-24	25.800	26.500	25.400	26.500	25.433	3,037,375
2023-03-23	26.980	26.990	25.250	25.600	24.569	3,059,577
2023-03-22	27.240	27.560	26.440	26.980	25.893	1,526,654
2023-03-21	26.840	27.330	26.670	27.300	26.201	1,424,292
2023-03-20	27.220	27.290	26.510	27.070	25.980	1,816,889
2023-03-17	28.110	28.110	26.590	26.780	25.701	1,146,666
2023-03-16	28.100	28.250	27.420	27.820	26.700	1,109,023
2023-03-15	27.900	28.450	27.600	27.930	26.805	1,041,735
2023-03-14	26.490	29.490	26.490	27.890	26.767	3,186,108
2023-03-13	27.180	27.480	26.020	26.360	25.298	1,489,533
2023-03-10	26.820	27.800	26.640	27.530	26.421	1,322,246
2023-03-09	27.180	27.600	26.700	27.220	26.124	1,348,683
2023-03-08	28.000	28.000	27.090	27.160	26.066	1,350,678
2023-03-07	29.100	29.460	27.590	28.010	26.882	2,443,943
2023-03-06	28.170	29.290	27.590	29.200	28.024	2,200,002
2023-03-03	28.210	29.550	28.000	28.180	27.045	2,572,193
2023-03-02	27.880	28.220	27.410	28.020	26.892	1,336,115
2023-03-01	27.290	28.120	27.290	27.640	26.527	1,029,705
2023-02-28	27.500	28.160	27.000	27.790	26.671	1,458,463
2023-02-27	28.190	28.270	27.050	27.200	26.105	1,896,562
2023-02-24	28.660	28.660	27.860	28.190	27.055	844,327
2023-02-23	28.790	28.930	27.460	28.350	27.208	1,773,108
2023-02-22	28.810	28.970	28.150	28.500	27.352	756,182
2023-02-21	28.540	29.140	28.160	28.490	27.343	1,171,804
2023-02-20	28.210	29.500	27.900	29.020	27.851	3,375,917
2023-02-17	28.530	28.730	28.150	28.220	27.084	1,588,443
2023-02-16	30.870	30.880	28.010	28.400	27.256	4,603,720
2023-02-15	30.390	31.280	29.630	30.450	29.224	3,861,931
2023-02-14	29.740	30.580	29.420	30.470	29.243	2,708,306
2023-02-13	28.900	29.950	28.700	29.740	28.542	4,309,285
2023-02-10	27.650	29.080	27.400	28.500	27.352	3,519,492
2023-02-09	26.820	27.850	26.520	27.580	26.469	2,929,619
2023-02-08	26.960	27.630	26.180	27.070	25.980	2,693,382
2023-02-07	27.400	27.790	26.810	26.960	25.874	1,502,727
2023-02-06	27.610	28.000	27.220	27.590	26.479	1,807,936

← NewerPage 15 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.