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
2022-05-11	18.080	18.440	17.710	17.730	16.763	4,678,984
2022-05-10	17.850	18.460	17.640	18.100	17.112	3,608,524
2022-05-09	17.480	18.080	17.430	17.900	16.923	2,703,044
2022-05-06	16.900	17.710	16.820	17.480	16.526	2,473,173
2022-05-05	16.980	17.520	16.690	17.400	16.451	2,777,554
2022-04-29	16.420	17.270	16.010	16.920	15.997	3,922,576
2022-04-28	16.280	16.500	15.860	16.080	15.203	3,097,702
2022-04-27	15.580	16.510	15.510	16.510	15.609	3,273,841
2022-04-26	15.800	16.850	15.600	16.030	15.155	4,225,133
2022-04-25	17.150	17.850	15.600	15.820	14.957	5,199,231
2022-04-22	17.020	17.850	16.700	17.740	16.772	4,326,267
2022-04-21	18.050	18.330	17.060	17.100	16.167	3,641,716
2022-04-20	18.300	18.520	17.950	18.030	17.046	1,756,852
2022-04-19	18.300	18.600	18.120	18.280	17.283	1,591,549
2022-04-18	17.800	18.450	17.430	18.450	17.443	2,546,254
2022-04-15	18.220	18.350	17.870	17.950	16.971	2,863,899
2022-04-14	18.160	18.440	18.000	18.380	17.377	2,720,272
2022-04-13	18.820	18.900	18.110	18.210	17.216	3,285,345
2022-04-12	18.850	19.070	18.250	18.950	17.916	3,154,767
2022-04-11	18.750	19.270	18.550	18.770	17.746	3,731,924
2022-04-08	19.350	19.490	18.850	18.920	17.888	3,996,227
2022-04-07	20.170	20.170	19.320	19.410	18.351	6,251,983
2022-04-06	20.700	20.900	20.010	20.300	19.192	4,996,248
2022-04-01	20.850	20.990	20.110	20.300	19.192	4,850,425
2022-03-31	20.870	21.560	20.500	20.890	19.750	7,571,879
2022-03-30	21.110	21.290	20.420	20.790	19.656	5,613,604
2022-03-29	21.540	21.830	20.790	20.950	19.807	8,032,866
2022-03-28	26.100	26.650	21.120	21.850	20.658	15,219,205
2022-03-25	27.200	27.900	26.020	26.400	24.960	7,272,989
2022-03-24	25.440	27.650	25.270	27.040	25.565	10,057,694
2022-03-23	26.150	26.780	25.410	25.550	24.156	6,331,481
2022-03-22	28.250	28.580	25.950	26.050	24.629	10,776,211
2022-03-21	26.400	28.880	25.800	28.800	27.229	15,492,381
2022-03-18	25.570	27.420	24.550	25.740	24.336	15,262,211
2022-03-17	22.200	26.600	21.750	25.320	23.938	18,184,804
2022-03-16	22.600	23.500	20.900	22.190	20.979	16,543,114
2022-03-15	19.060	22.800	18.700	21.970	20.771	13,188,918
2022-03-14	19.900	20.370	19.050	19.070	18.030	2,705,937
2022-03-11	19.120	19.760	18.850	19.660	18.587	2,141,289
2022-03-10	18.960	19.380	18.820	19.190	18.143	1,500,578
2022-03-09	19.450	19.450	18.220	18.670	17.651	1,807,715
2022-03-08	20.030	20.370	19.210	19.210	18.162	2,089,027
2022-03-07	20.680	20.680	20.110	20.210	19.107	2,045,239
2022-03-04	20.770	21.130	20.380	20.470	19.353	2,529,432
2022-03-03	21.150	21.390	20.850	20.870	19.731	1,946,705
2022-03-02	20.870	21.400	20.710	21.270	20.109	2,134,682
2022-03-01	21.310	21.570	20.850	21.020	19.873	2,518,640
2022-02-28	21.020	21.660	20.680	21.460	20.289	3,874,495
2022-02-25	20.800	21.000	20.520	20.880	19.741	2,722,892
2022-02-24	20.350	20.850	19.810	20.080	18.984	2,089,358
2022-02-23	20.050	20.550	20.050	20.460	19.344	1,568,611
2022-02-22	20.440	20.630	19.960	20.030	18.937	1,491,087
2022-02-21	20.160	20.550	20.160	20.510	19.391	1,240,488
2022-02-18	20.010	20.270	19.800	20.130	19.032	1,432,300
2022-02-17	20.380	20.590	20.030	20.080	18.984	1,445,761
2022-02-16	20.560	20.860	20.410	20.490	19.372	852,232
2022-02-15	20.210	20.570	20.200	20.430	19.315	1,085,363
2022-02-14	20.000	20.790	19.900	20.100	19.003	2,805,132
2022-02-11	21.620	21.650	20.780	20.900	19.760	2,099,156
2022-02-10	21.790	21.890	21.500	21.660	20.478	1,420,881

← NewerPage 19 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.