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
2022-08-04	16.230	16.740	16.200	16.700	16.027	1,811,071
2022-08-03	16.150	16.550	16.150	16.200	15.548	1,815,061
2022-08-02	17.080	17.090	16.000	16.200	15.548	3,566,133
2022-08-01	17.200	17.270	17.030	17.200	16.507	1,330,390
2022-07-29	17.590	17.590	17.110	17.200	16.507	2,188,010
2022-07-28	17.380	17.550	17.280	17.480	16.776	2,258,754
2022-07-27	17.300	17.440	17.100	17.310	16.613	1,987,947
2022-07-26	17.340	17.420	17.010	17.240	16.546	2,493,093
2022-07-25	17.410	17.580	17.260	17.320	16.622	1,961,275
2022-07-22	17.590	17.700	17.130	17.310	16.613	2,260,684
2022-07-21	17.410	17.660	17.320	17.580	16.872	2,669,221
2022-07-20	17.440	17.440	17.290	17.380	16.680	1,863,709
2022-07-19	17.250	17.330	17.120	17.330	16.632	1,873,241
2022-07-18	16.950	17.270	16.950	17.250	16.555	1,576,885
2022-07-15	17.360	17.380	16.970	16.990	16.306	1,789,152
2022-07-14	16.930	17.590	16.930	17.320	16.622	2,450,129
2022-07-13	16.810	17.150	16.730	16.990	16.306	1,551,939
2022-07-12	17.710	17.710	16.880	16.930	16.248	2,663,313
2022-07-11	17.510	17.780	17.390	17.530	16.824	2,099,891
2022-07-08	17.170	17.730	17.170	17.500	16.795	2,478,056
2022-07-07	17.200	17.290	17.030	17.250	16.555	1,793,925
2022-07-06	17.490	17.590	17.100	17.220	16.527	1,769,513
2022-07-05	17.840	17.940	17.270	17.500	16.795	2,894,137
2022-07-04	17.580	17.830	17.280	17.820	17.102	2,543,644
2022-07-01	17.660	17.730	17.350	17.570	16.862	2,643,786
2022-06-30	17.730	17.900	17.590	17.660	16.949	2,608,905
2022-06-29	17.940	18.160	17.700	17.700	16.987	2,675,238
2022-06-28	18.110	18.180	17.660	18.120	17.390	2,987,508
2022-06-27	18.190	18.260	17.800	17.960	17.237	2,417,747
2022-06-24	17.800	18.130	17.660	18.010	17.285	2,230,702
2022-06-23	17.580	17.850	17.460	17.810	17.093	1,871,087
2022-06-22	18.100	18.150	17.400	17.680	16.968	2,539,015
2022-06-21	18.300	18.410	17.600	18.010	17.285	2,592,462
2022-06-20	17.820	18.350	17.800	18.240	17.505	2,920,003
2022-06-17	17.780	17.880	17.270	17.820	17.102	2,361,116
2022-06-16	17.550	18.060	17.400	17.920	17.198	2,051,195
2022-06-15	17.600	17.780	17.470	17.550	16.843	2,185,314
2022-06-14	17.700	17.700	16.920	17.490	16.786	2,230,266
2022-06-13	17.740	17.920	17.500	17.810	17.093	1,923,504
2022-06-10	17.630	18.050	17.630	17.810	17.093	2,088,014
2022-06-09	18.250	18.250	17.510	17.630	16.920	2,940,735
2022-06-08	18.300	18.600	17.990	18.230	17.496	3,363,598
2022-06-07	18.460	18.800	18.190	18.360	17.621	3,574,479
2022-06-06	17.970	18.880	17.970	18.520	17.774	6,812,335
2022-06-02	17.690	18.360	17.450	18.140	17.409	7,124,823
2022-06-01	16.500	17.300	16.500	17.210	16.517	2,636,882
2022-05-31	16.360	16.930	16.110	16.830	16.152	2,503,190
2022-05-30	16.420	16.560	16.220	16.470	15.807	1,269,532
2022-05-27	16.720	16.760	16.280	16.400	15.740	1,546,941
2022-05-26	17.220	17.220	16.450	16.790	15.874	2,357,910
2022-05-25	17.000	17.190	16.900	17.180	16.243	1,622,288
2022-05-24	18.120	18.290	17.000	17.000	16.072	4,004,422
2022-05-23	17.490	18.360	17.490	18.120	17.131	3,727,702
2022-05-20	17.230	17.680	17.230	17.400	16.451	2,063,186
2022-05-19	17.210	17.400	17.010	17.300	16.356	1,916,426
2022-05-18	17.600	17.760	17.320	17.500	16.545	2,100,464
2022-05-17	17.970	17.970	17.310	17.500	16.545	2,471,165
2022-05-16	18.500	18.630	17.800	17.880	16.904	2,374,780
2022-05-13	18.380	18.710	18.000	18.350	17.349	2,601,149
2022-05-12	17.620	18.630	17.570	18.380	17.377	4,567,750

← NewerPage 18 of 21 · 1,219 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.