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
2024-10-29	28.300	28.640	27.460	27.460	26.767	2,883,332
2024-10-28	28.350	28.800	27.890	28.300	27.586	2,423,409
2024-10-25	27.970	28.530	27.300	28.350	27.635	2,918,788
2024-10-24	27.350	28.420	27.080	27.720	27.021	3,216,032
2024-10-23	28.820	29.170	27.010	27.280	26.592	5,313,043
2024-10-22	29.970	30.580	28.760	28.970	28.239	4,499,987
2024-10-21	28.650	29.370	28.130	28.980	28.249	3,794,773
2024-10-18	27.870	29.140	27.710	28.650	27.927	3,274,073
2024-10-17	28.400	28.960	27.800	28.010	27.303	2,481,582
2024-10-16	27.220	28.950	26.890	28.370	27.654	5,110,299
2024-10-15	26.100	28.280	25.830	27.630	26.933	6,599,363
2024-10-14	25.240	26.130	24.660	26.070	25.412	2,641,747
2024-10-11	27.010	27.600	25.000	25.410	24.769	4,148,759
2024-10-10	27.640	29.080	26.930	27.040	26.358	4,833,481
2024-10-09	29.620	30.400	27.330	27.970	27.264	6,639,319
2024-10-08	33.450	33.790	29.000	30.800	30.023	9,520,376
2024-09-30	25.550	28.380	25.210	28.210	27.498	10,344,719
2024-09-27	22.180	23.680	22.180	23.650	23.053	2,602,066
2024-09-26	21.400	22.180	20.750	22.180	21.620	3,787,408
2024-09-25	21.210	22.050	21.130	21.340	20.802	4,755,199
2024-09-24	20.000	21.050	19.400	20.930	20.402	3,962,090
2024-09-23	19.620	20.280	19.430	19.800	19.300	2,481,115
2024-09-20	19.500	19.870	18.970	19.620	19.125	2,914,041
2024-09-19	19.560	19.870	19.200	19.600	19.105	1,524,501
2024-09-18	19.840	19.900	19.030	19.440	18.950	2,084,309
2024-09-13	20.810	21.030	19.660	19.690	19.193	2,540,089
2024-09-12	21.400	21.790	20.820	20.930	20.402	2,105,436
2024-09-11	20.970	21.530	20.720	21.470	20.928	2,346,274
2024-09-10	20.450	21.070	20.000	20.930	20.402	2,283,387
2024-09-09	20.350	21.090	20.220	20.510	19.993	2,181,570
2024-09-06	20.980	20.980	20.100	20.350	19.837	2,458,283
2024-09-05	19.760	21.200	19.560	20.780	20.256	3,504,532
2024-09-04	19.500	20.380	19.190	19.780	19.281	2,065,860
2024-09-03	19.630	20.300	19.330	19.500	19.008	2,081,229
2024-09-02	20.620	20.700	19.780	19.780	19.281	1,785,562
2024-08-30	20.310	20.980	20.130	20.760	20.236	2,267,636
2024-08-29	19.740	20.560	19.720	20.330	19.817	2,079,006
2024-08-28	19.780	20.390	19.500	20.140	19.632	1,611,432
2024-08-27	19.730	19.890	19.500	19.690	19.193	1,396,574
2024-08-26	20.000	20.200	19.560	19.650	19.154	2,586,504
2024-08-23	20.410	20.410	19.820	19.990	19.486	1,613,135
2024-08-22	20.500	21.160	20.370	20.440	19.924	2,052,740
2024-08-21	20.550	21.020	20.460	20.540	20.022	1,403,093
2024-08-20	21.750	21.830	20.710	20.760	20.236	2,668,035
2024-08-19	22.370	22.660	21.780	21.900	21.347	2,366,468
2024-08-16	22.600	23.150	22.080	22.370	21.806	3,227,325
2024-08-15	23.440	23.600	22.340	22.600	22.030	2,689,706
2024-08-14	23.760	24.300	23.200	23.500	22.907	1,918,999
2024-08-13	23.800	24.120	23.100	23.940	23.336	3,057,659
2024-08-12	22.800	24.010	22.800	23.840	23.239	3,769,133
2024-08-09	22.860	23.240	22.730	22.920	22.342	1,901,358
2024-08-08	22.520	23.000	22.250	22.820	22.244	1,308,235
2024-08-07	22.980	22.980	22.330	22.580	22.010	1,099,113
2024-08-06	22.800	23.180	22.130	22.650	22.079	2,037,422
2024-08-05	23.200	23.750	22.540	22.600	22.030	1,866,282
2024-08-02	23.140	24.240	23.140	23.470	22.878	2,193,040
2024-08-01	23.600	24.330	23.080	23.450	22.858	1,634,395
2024-07-31	22.300	24.090	22.170	23.760	23.161	2,153,302
2024-07-30	22.680	22.730	22.040	22.440	21.874	863,694
2024-07-29	22.970	23.270	22.510	22.560	21.991	1,474,601

← NewerPage 9 of 21 · 1,218 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.