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
2025-01-22	22.880	23.080	22.630	22.790	22.215	1,472,156
2025-01-21	22.690	23.050	22.490	22.890	22.312	2,319,389
2025-01-20	21.850	22.890	21.760	22.740	22.166	3,784,387
2025-01-17	21.360	21.900	21.240	21.700	21.153	1,717,920
2025-01-16	21.490	21.750	21.310	21.460	20.919	1,547,213
2025-01-15	21.700	21.770	21.490	21.570	21.026	1,672,188
2025-01-14	21.470	21.880	21.360	21.860	21.308	2,789,362
2025-01-13	20.850	21.780	20.810	21.440	20.899	2,476,391
2025-01-10	21.340	21.480	20.950	20.950	20.421	1,791,427
2025-01-09	21.060	21.740	20.920	21.260	20.724	1,929,812
2025-01-08	21.220	21.480	20.700	21.080	20.548	1,868,790
2025-01-07	21.590	21.590	20.880	21.420	20.880	1,732,152
2025-01-06	21.190	21.650	21.050	21.210	20.675	2,038,535
2025-01-03	21.400	21.730	21.160	21.200	20.665	2,162,035
2025-01-02	21.660	21.980	21.180	21.430	20.889	3,514,731
2024-12-31	22.580	22.750	21.510	21.580	21.036	4,095,110
2024-12-30	23.260	23.260	22.410	22.540	21.971	2,328,916
2024-12-27	23.440	23.450	23.010	23.130	22.546	1,937,063
2024-12-26	23.020	23.400	22.940	23.260	22.673	1,963,798
2024-12-25	23.500	23.640	22.720	22.990	22.410	3,882,686
2024-12-24	23.130	23.980	23.000	23.570	22.975	4,178,458
2024-12-23	22.800	23.500	22.680	23.000	22.420	5,168,397
2024-12-20	24.140	24.140	22.480	22.890	22.312	7,608,764
2024-12-19	23.680	24.120	23.620	24.100	23.492	1,525,626
2024-12-18	24.010	24.200	23.620	24.070	23.463	1,722,650
2024-12-17	24.900	24.900	23.800	23.900	23.297	2,365,840
2024-12-16	25.070	25.150	24.610	24.750	24.126	2,318,486
2024-12-13	25.760	25.760	24.980	25.070	24.437	2,814,360
2024-12-12	25.870	26.020	25.610	25.910	25.256	2,383,851
2024-12-11	26.040	26.160	25.560	25.870	25.217	2,646,667
2024-12-10	26.490	26.640	26.030	26.100	25.441	2,933,795
2024-12-09	26.380	26.640	25.820	25.880	25.227	1,870,484
2024-12-06	26.000	26.500	25.740	26.340	25.675	2,519,281
2024-12-05	26.160	26.450	25.910	26.160	25.500	1,627,067
2024-12-04	26.760	26.800	25.970	26.160	25.500	1,781,189
2024-12-03	26.410	26.910	26.410	26.660	25.987	2,063,089
2024-12-02	26.400	26.930	26.000	26.570	25.900	2,587,070
2024-11-29	25.680	26.600	25.420	26.210	25.549	3,317,828
2024-11-28	26.330	26.350	25.600	25.670	25.022	1,669,465
2024-11-27	25.500	26.110	25.130	26.080	25.422	1,424,295
2024-11-26	26.330	26.370	25.530	25.560	24.915	1,150,039
2024-11-25	25.600	26.380	25.600	25.970	25.315	1,192,023
2024-11-22	27.030	27.090	25.700	25.930	25.276	2,566,419
2024-11-21	27.580	27.640	26.720	26.990	26.309	1,978,156
2024-11-20	27.000	27.700	26.750	27.460	26.767	2,278,626
2024-11-19	26.110	27.170	26.110	27.000	26.319	2,333,405
2024-11-18	26.800	27.220	25.800	26.130	25.471	2,369,320
2024-11-15	27.490	27.700	26.800	27.060	26.377	2,153,219
2024-11-14	28.240	28.340	27.370	27.490	26.796	3,096,329
2024-11-13	29.330	29.340	27.800	28.330	27.615	3,157,303
2024-11-12	29.400	29.840	28.380	28.760	28.034	4,991,816
2024-11-11	28.160	29.300	28.080	29.240	28.502	5,349,281
2024-11-08	28.270	28.910	27.310	28.270	27.557	4,710,907
2024-11-07	27.400	28.180	27.090	28.070	27.362	2,987,047
2024-11-06	28.290	28.660	27.380	27.650	26.952	4,170,021
2024-11-05	27.450	28.290	27.300	28.200	27.489	2,915,175
2024-11-04	27.460	27.720	27.050	27.400	26.709	1,805,640
2024-11-01	26.990	27.500	26.760	27.220	26.533	2,510,671
2024-10-31	27.180	27.600	26.930	27.210	26.523	1,765,542
2024-10-30	27.460	27.600	26.800	27.170	26.484	2,345,845

← NewerPage 8 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.