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
2023-02-06	27.610	28.000	27.220	27.590	26.479	1,807,936
2023-02-03	28.300	28.460	27.410	27.800	26.680	2,198,649
2023-02-02	26.210	28.600	26.140	28.050	26.920	4,424,402
2023-02-01	25.770	26.730	25.310	26.540	25.471	3,451,873
2023-01-31	26.500	26.500	24.920	25.970	24.924	4,791,126
2023-01-30	27.060	27.350	25.830	26.500	25.433	4,908,837
2023-01-20	27.000	27.680	26.770	27.200	26.105	4,190,321
2023-01-19	24.980	27.400	24.010	27.280	26.181	9,555,370
2023-01-18	23.780	23.890	23.580	23.660	22.707	1,137,698
2023-01-17	23.800	23.900	23.420	23.660	22.707	1,373,185
2023-01-16	23.670	23.970	23.530	23.900	22.937	2,496,026
2023-01-13	23.500	23.840	23.070	23.740	22.784	2,377,341
2023-01-12	23.120	23.470	22.910	23.280	22.342	1,916,753
2023-01-11	23.510	23.860	23.120	23.280	22.342	2,435,843
2023-01-10	23.490	23.650	23.070	23.260	22.323	2,858,134
2023-01-09	22.990	23.930	22.710	23.800	22.842	4,250,772
2023-01-06	23.100	23.320	22.800	23.040	22.112	2,100,476
2023-01-05	23.240	23.340	22.720	23.200	22.266	3,701,025
2023-01-04	22.860	23.200	22.590	23.090	22.160	2,948,321
2023-01-03	22.900	23.230	22.330	22.900	21.978	3,328,728
2022-12-30	23.120	23.180	22.600	22.750	21.834	3,971,563
2022-12-29	21.480	23.380	21.400	23.120	22.189	6,981,643
2022-12-28	20.120	21.760	19.890	21.680	20.807	6,250,723
2022-12-27	19.710	20.350	19.200	20.290	19.473	4,348,527
2022-12-26	19.380	19.840	19.120	19.800	19.003	3,006,011
2022-12-23	19.410	19.640	18.900	19.470	18.686	1,587,224
2022-12-22	19.640	20.100	19.060	19.120	18.350	2,706,988
2022-12-21	19.960	20.010	19.290	19.600	18.811	2,433,467
2022-12-20	19.490	20.120	19.280	19.990	19.185	2,937,126
2022-12-19	20.050	20.460	19.440	19.520	18.734	2,511,732
2022-12-16	20.210	20.790	20.100	20.410	19.588	1,978,562
2022-12-15	20.360	20.890	20.350	20.630	19.799	2,478,853
2022-12-14	20.130	20.850	20.080	20.370	19.550	3,326,087
2022-12-13	22.700	22.990	20.120	20.710	19.876	7,628,141
2022-12-12	20.590	22.200	20.550	22.140	21.248	4,462,285
2022-12-09	20.820	21.240	20.590	20.790	19.953	2,377,669
2022-12-08	20.810	21.180	20.730	20.820	19.982	1,666,078
2022-12-07	20.820	21.100	20.070	20.900	20.058	2,494,096
2022-12-06	20.810	21.290	20.530	20.700	19.866	2,601,916
2022-12-05	21.680	21.760	20.750	21.100	20.250	2,563,314
2022-12-02	21.360	22.100	21.360	21.680	20.807	2,495,129
2022-12-01	22.140	22.280	21.280	21.440	20.577	2,381,893
2022-11-30	22.330	22.330	21.580	21.800	20.922	2,216,898
2022-11-29	21.850	22.800	21.520	22.100	21.210	3,384,176
2022-11-28	21.930	22.150	21.380	21.730	20.855	2,590,056
2022-11-25	22.000	22.080	21.390	21.960	21.076	3,948,422
2022-11-24	21.720	22.340	21.700	21.950	21.066	2,356,656
2022-11-23	22.040	22.390	21.090	21.660	20.788	4,020,730
2022-11-22	22.740	23.530	21.800	22.060	21.172	5,657,699
2022-11-21	22.900	22.910	22.000	22.750	21.834	4,535,636
2022-11-18	23.000	23.290	22.700	22.930	22.007	4,010,479
2022-11-17	22.770	23.120	22.530	22.940	22.016	3,496,039
2022-11-16	23.040	23.250	22.630	22.770	21.853	4,086,354
2022-11-15	22.630	23.250	22.400	22.980	22.055	4,711,846
2022-11-14	22.120	23.080	21.800	22.580	21.671	6,367,090
2022-11-11	23.660	24.350	22.330	22.330	21.431	9,961,613
2022-11-10	22.550	23.980	22.300	22.990	22.064	9,339,080
2022-11-09	22.780	22.920	21.570	22.440	21.536	8,412,941
2022-11-08	22.800	23.600	22.080	22.630	21.719	10,290,909
2022-11-07	21.130	23.540	21.130	22.360	21.460	16,721,194

← NewerPage 16 of 21 · 1,212 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.