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
2022-11-04	20.130	22.880	20.100	21.300	20.442	16,311,602
2022-11-03	19.200	20.190	18.800	20.150	19.339	12,618,672
2022-11-02	17.600	19.600	17.530	19.130	18.360	17,002,226
2022-11-01	16.960	17.650	16.960	17.530	16.824	6,684,846
2022-10-31	16.700	17.060	16.630	16.980	16.296	3,692,779
2022-10-28	16.660	17.280	16.590	16.590	15.922	3,579,673
2022-10-27	16.540	16.820	16.360	16.720	16.047	1,900,480
2022-10-26	15.990	16.600	15.750	16.450	15.788	2,286,809
2022-10-25	16.260	16.260	15.550	15.770	15.135	1,612,331
2022-10-24	16.750	16.830	16.080	16.130	15.480	2,050,820
2022-10-21	16.710	16.760	16.450	16.630	15.960	1,477,535
2022-10-20	16.600	16.710	16.340	16.580	15.912	1,796,520
2022-10-19	16.770	16.880	16.450	16.570	15.903	2,461,988
2022-10-18	16.300	16.670	16.060	16.670	15.999	2,945,348
2022-10-17	16.080	16.360	15.950	16.290	15.634	1,874,912
2022-10-14	15.380	16.120	15.380	15.980	15.336	2,616,649
2022-10-13	15.140	15.640	15.050	15.380	14.761	1,674,840
2022-10-12	15.020	15.170	14.770	15.170	14.559	1,104,830
2022-10-11	15.030	15.130	14.760	14.920	14.319	806,842
2022-10-10	15.210	15.330	14.920	15.030	14.425	923,165
2022-09-30	15.200	15.350	15.060	15.200	14.588	1,037,883
2022-09-29	15.220	15.380	15.020	15.120	14.511	1,022,776
2022-09-28	15.340	15.560	15.020	15.100	14.492	1,250,365
2022-09-27	15.000	15.360	14.910	15.350	14.732	1,495,493
2022-09-26	15.310	15.460	14.960	14.980	14.377	1,189,721
2022-09-23	15.560	15.690	15.370	15.480	14.857	1,046,567
2022-09-22	15.590	15.710	15.550	15.650	15.020	985,838
2022-09-21	15.770	15.770	15.510	15.670	15.039	1,129,639
2022-09-20	15.570	15.800	15.560	15.770	15.135	1,157,307
2022-09-19	15.920	15.920	15.520	15.570	14.943	961,734
2022-09-16	16.110	16.220	15.740	15.780	15.145	1,672,225
2022-09-15	16.590	16.600	16.070	16.180	15.528	1,718,124
2022-09-14	16.320	16.510	16.310	16.460	15.797	888,043
2022-09-13	16.480	16.900	16.400	16.550	15.884	1,203,363
2022-09-09	16.410	16.540	16.340	16.470	15.807	914,513
2022-09-08	16.660	16.730	16.390	16.400	15.740	1,322,565
2022-09-07	16.750	16.770	16.510	16.690	16.018	1,275,831
2022-09-06	16.750	16.750	16.500	16.650	15.979	1,029,918
2022-09-05	16.620	16.760	16.490	16.600	15.931	782,318
2022-09-02	16.560	16.660	16.390	16.560	15.893	799,080
2022-09-01	16.500	16.680	16.350	16.450	15.788	986,404
2022-08-31	16.620	16.760	16.330	16.470	15.807	1,278,408
2022-08-30	16.710	16.820	16.600	16.700	16.027	894,684
2022-08-29	16.180	16.790	16.030	16.680	16.008	1,653,898
2022-08-26	16.590	16.690	16.400	16.440	15.778	1,434,172
2022-08-25	16.370	16.630	16.340	16.520	15.855	1,944,068
2022-08-24	16.630	16.720	16.310	16.340	15.682	2,248,079
2022-08-23	16.730	16.770	16.500	16.610	15.941	1,901,606
2022-08-22	16.850	16.870	16.520	16.770	16.095	1,973,746
2022-08-19	17.150	17.300	16.850	16.850	16.171	2,358,957
2022-08-18	17.440	17.440	16.980	17.140	16.450	2,389,676
2022-08-17	17.330	17.460	17.230	17.400	16.699	1,472,978
2022-08-16	17.410	17.430	17.130	17.310	16.613	1,762,604
2022-08-15	17.500	17.610	17.100	17.290	16.594	2,034,340
2022-08-12	17.600	17.740	17.450	17.580	16.872	2,514,556
2022-08-11	17.470	17.730	17.460	17.620	16.910	3,080,886
2022-08-10	17.350	17.450	17.240	17.390	16.690	2,000,850
2022-08-09	17.400	17.400	17.060	17.340	16.642	1,968,606
2022-08-08	17.290	17.500	17.110	17.290	16.594	2,386,283
2022-08-05	16.800	17.240	16.710	17.240	16.546	3,343,217

← NewerPage 17 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.