Beijing Kawin Technology Share-holding Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	23.050	23.700	22.860	23.580	22.293	611,227
2021-11-08	23.080	23.300	22.820	23.050	21.792	340,200
2021-11-05	22.990	23.790	22.920	23.050	21.792	1,004,712
2021-11-04	23.090	23.440	22.900	23.000	21.745	387,715
2021-11-03	22.920	23.190	22.700	23.040	21.783	428,150
2021-11-02	22.540	23.600	22.460	22.800	21.556	932,894
2021-11-01	21.780	23.080	21.250	22.810	21.565	1,643,649
2021-10-29	20.720	21.200	20.720	21.160	20.005	345,965
2021-10-28	21.210	21.450	20.700	20.720	19.589	426,620
2021-10-27	22.090	22.130	21.200	21.210	20.053	695,412
2021-10-26	22.020	22.260	22.000	22.130	20.923	341,823
2021-10-25	22.080	22.150	21.870	22.030	20.828	289,117

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.