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
2022-02-09	21.550	21.950	21.450	21.790	20.601	4,056,502
2022-02-08	22.030	22.610	21.150	21.550	20.374	2,946,055
2022-02-07	22.480	22.500	21.730	22.030	20.828	1,648,274
2022-01-28	22.440	23.390	22.390	22.480	21.253	649,730
2022-01-27	22.480	23.090	22.400	22.490	21.263	765,390
2022-01-26	22.790	22.950	22.320	22.780	21.537	699,942
2022-01-25	24.260	24.440	22.500	22.550	21.320	1,891,868
2022-01-24	24.600	24.930	24.180	24.260	22.936	713,258
2022-01-21	26.010	26.070	24.300	24.500	23.163	2,450,111
2022-01-20	28.550	28.800	25.510	26.010	24.591	3,394,291
2022-01-19	26.010	28.950	25.980	28.030	26.501	4,365,052
2022-01-18	27.810	27.980	26.250	26.350	24.912	2,368,513
2022-01-17	27.780	28.170	26.730	27.880	26.359	2,933,151
2022-01-14	27.440	28.050	27.200	27.850	26.330	1,965,562
2022-01-13	27.240	28.030	27.010	27.600	26.094	2,361,438
2022-01-12	28.000	28.180	27.280	27.450	25.952	2,124,658
2022-01-11	27.550	28.080	27.020	27.860	26.340	2,906,087
2022-01-10	25.810	27.600	25.770	27.580	26.075	2,862,935
2022-01-07	26.550	26.810	25.810	25.880	24.468	1,296,871
2022-01-06	25.700	26.750	25.700	26.550	25.101	1,254,147
2022-01-05	26.620	26.620	25.750	25.950	24.534	1,567,028
2022-01-04	27.520	27.970	26.420	26.640	25.186	2,329,313
2021-12-31	26.600	28.000	26.500	27.360	25.867	3,488,444
2021-12-30	26.000	27.170	25.360	26.850	25.385	4,148,393
2021-12-29	24.500	27.470	24.420	25.730	24.326	3,692,836
2021-12-28	24.160	24.230	23.650	23.840	22.539	572,809
2021-12-27	23.200	24.030	23.150	23.860	22.558	796,000
2021-12-24	23.680	23.680	23.060	23.200	21.934	631,147
2021-12-23	23.980	24.290	23.470	23.470	22.189	816,410
2021-12-22	22.900	24.450	22.900	24.110	22.794	1,493,046
2021-12-21	22.700	23.070	22.610	23.070	21.811	434,156
2021-12-20	22.950	23.300	22.710	22.770	21.528	421,095
2021-12-17	23.050	23.460	22.660	22.760	21.518	647,778
2021-12-16	23.430	23.440	23.200	23.310	22.038	281,179
2021-12-15	23.510	23.620	23.160	23.270	22.000	526,347
2021-12-14	23.380	23.690	23.380	23.500	22.218	482,617
2021-12-13	23.500	23.770	23.400	23.450	22.171	408,463
2021-12-10	23.230	23.500	23.140	23.440	22.161	397,848
2021-12-09	23.000	23.500	23.000	23.390	22.114	504,221
2021-12-08	22.980	23.060	22.720	22.930	21.679	275,646
2021-12-07	23.580	23.630	22.660	22.850	21.603	714,303
2021-12-06	24.580	24.630	23.450	23.510	22.227	1,042,445
2021-12-03	24.660	24.930	24.460	24.530	23.192	520,302
2021-12-02	25.190	25.350	24.450	24.650	23.305	848,014
2021-12-01	25.350	25.470	25.010	25.170	23.797	573,488
2021-11-30	25.490	25.580	25.000	25.350	23.967	1,027,533
2021-11-29	25.340	26.140	25.200	25.500	24.109	897,489
2021-11-26	25.360	25.700	25.190	25.340	23.957	835,886
2021-11-25	25.600	25.740	25.190	25.450	24.061	698,477
2021-11-24	25.200	25.710	25.030	25.490	24.099	898,676
2021-11-23	24.860	25.390	24.800	25.210	23.834	606,934
2021-11-22	24.910	25.300	24.700	25.090	23.721	603,558
2021-11-19	24.560	25.520	24.560	24.910	23.551	1,101,729
2021-11-18	24.550	25.050	24.320	24.340	23.012	673,544
2021-11-17	24.300	24.980	24.290	24.550	23.210	612,087
2021-11-16	25.150	25.280	24.280	24.300	22.974	1,266,725
2021-11-15	24.500	25.330	24.500	25.010	23.645	1,152,000
2021-11-12	24.320	24.440	23.880	24.400	23.069	747,519
2021-11-11	23.670	24.590	23.530	24.310	22.984	904,484
2021-11-10	23.440	23.710	23.000	23.670	22.379	516,150

← NewerPage 20 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.