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 |
| 2021-10-22 | 22.610 | 22.610 | 21.580 | 22.090 | 20.885 | 1,207,508 |
| 2021-10-21 | 22.800 | 23.180 | 22.530 | 22.610 | 21.376 | 522,873 |
| 2021-10-20 | 23.120 | 23.180 | 22.840 | 23.050 | 21.792 | 289,540 |
| 2021-10-19 | 23.120 | 23.340 | 23.020 | 23.060 | 21.802 | 366,619 |
| 2021-10-18 | 23.890 | 23.990 | 22.830 | 23.080 | 21.821 | 945,967 |
| 2021-10-15 | 24.380 | 24.380 | 23.840 | 23.930 | 22.624 | 504,561 |
| 2021-10-14 | 24.130 | 24.290 | 23.930 | 24.180 | 22.861 | 273,741 |
← NewerPage 21 of 21 · 1,219 trading days
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.