Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.740 | 4.800 | 4.560 | 4.590 | 4.590 | 17,001,200 |
| 2026-10-20 | 4.630 | 4.830 | 4.600 | 4.690 | 4.690 | 20,903,800 |
| 2026-10-19 | 4.580 | 4.650 | 4.470 | 4.560 | 4.560 | 12,571,029 |
| 2026-10-16 | 4.670 | 4.790 | 4.580 | 4.640 | 4.640 | 13,238,850 |
| 2026-10-15 | 4.700 | 4.780 | 4.610 | 4.630 | 4.630 | 14,426,200 |
| 2026-10-14 | 4.800 | 4.870 | 4.730 | 4.770 | 4.770 | 13,739,621 |
| 2026-10-13 | 4.680 | 4.820 | 4.550 | 4.790 | 4.790 | 14,231,700 |
| 2026-10-12 | 4.750 | 4.790 | 4.650 | 4.720 | 4.720 | 9,442,599 |
| 2026-10-09 | 4.680 | 4.790 | 4.500 | 4.760 | 4.760 | 13,061,100 |
| 2026-10-08 | 4.700 | 4.770 | 4.630 | 4.660 | 4.660 | 9,023,900 |
| 2026-09-30 | 4.740 | 4.790 | 4.640 | 4.700 | 4.700 | 9,773,500 |
| 2026-09-29 | 4.640 | 4.780 | 4.630 | 4.710 | 4.710 | 13,405,305 |
| 2026-09-28 | 4.680 | 4.740 | 4.600 | 4.660 | 4.660 | 13,768,800 |
| 2026-09-24 | 4.570 | 4.800 | 4.560 | 4.690 | 4.690 | 17,984,600 |
| 2026-09-23 | 4.680 | 4.750 | 4.580 | 4.600 | 4.600 | 10,631,700 |
| 2026-09-22 | 4.660 | 4.800 | 4.590 | 4.700 | 4.700 | 18,079,900 |
| 2026-09-21 | 4.440 | 4.640 | 4.420 | 4.620 | 4.620 | 11,708,400 |
| 2026-09-18 | 4.500 | 4.540 | 4.430 | 4.440 | 4.440 | 10,951,200 |
| 2026-09-17 | 4.410 | 4.530 | 4.410 | 4.500 | 4.500 | 8,244,000 |
| 2026-09-16 | 4.390 | 4.480 | 4.340 | 4.440 | 4.440 | 8,918,300 |
| 2026-09-15 | 4.580 | 4.600 | 4.380 | 4.400 | 4.400 | 9,996,700 |
| 2026-09-14 | 4.560 | 4.600 | 4.510 | 4.530 | 4.530 | 7,527,300 |
| 2026-09-11 | 4.590 | 4.610 | 4.480 | 4.540 | 4.540 | 12,408,050 |
| 2026-09-10 | 4.710 | 4.720 | 4.620 | 4.640 | 4.640 | 10,298,100 |
| 2026-09-09 | 4.780 | 4.820 | 4.650 | 4.690 | 4.690 | 14,895,400 |
| 2026-09-08 | 4.670 | 4.910 | 4.650 | 4.820 | 4.820 | 19,648,400 |
| 2026-09-07 | 4.630 | 4.690 | 4.600 | 4.650 | 4.650 | 9,821,100 |
| 2026-09-04 | 4.580 | 4.730 | 4.560 | 4.630 | 4.630 | 16,794,699 |
| 2026-09-03 | 4.770 | 4.820 | 4.530 | 4.560 | 4.560 | 21,219,699 |
| 2026-09-02 | 4.710 | 4.790 | 4.640 | 4.770 | 4.770 | 16,417,500 |
| 2026-09-01 | 4.610 | 4.770 | 4.610 | 4.750 | 4.750 | 14,582,900 |
| 2026-08-31 | 4.580 | 4.660 | 4.530 | 4.640 | 4.640 | 12,048,700 |
| 2026-08-28 | 4.550 | 4.630 | 4.530 | 4.580 | 4.580 | 10,164,000 |
| 2026-08-27 | 4.570 | 4.610 | 4.510 | 4.540 | 4.540 | 10,349,901 |
| 2026-08-26 | 4.560 | 4.650 | 4.490 | 4.570 | 4.570 | 10,600,900 |
| 2026-08-25 | 4.410 | 4.580 | 4.390 | 4.570 | 4.570 | 13,821,700 |
| 2026-08-24 | 4.400 | 4.460 | 4.320 | 4.410 | 4.410 | 13,138,705 |
| 2026-08-21 | 4.410 | 4.460 | 4.310 | 4.410 | 4.410 | 8,866,076 |
| 2026-08-20 | 4.410 | 4.460 | 4.370 | 4.440 | 4.440 | 9,733,900 |
| 2026-08-19 | 4.510 | 4.540 | 4.370 | 4.380 | 4.380 | 14,679,700 |
| 2026-08-18 | 4.660 | 4.660 | 4.540 | 4.560 | 4.560 | 14,390,800 |
| 2026-08-17 | 4.600 | 4.630 | 4.470 | 4.600 | 4.600 | 14,542,300 |
| 2026-08-14 | 4.630 | 4.700 | 4.520 | 4.580 | 4.580 | 17,054,199 |
| 2026-08-13 | 4.800 | 4.860 | 4.660 | 4.670 | 4.670 | 22,276,500 |
| 2026-08-12 | 4.730 | 4.880 | 4.730 | 4.860 | 4.860 | 24,192,803 |
| 2026-08-11 | 4.770 | 4.840 | 4.710 | 4.730 | 4.730 | 24,894,004 |
| 2026-08-10 | 4.660 | 4.910 | 4.600 | 4.800 | 4.800 | 38,851,102 |
| 2026-08-07 | 4.750 | 4.790 | 4.480 | 4.680 | 4.680 | 44,050,402 |
| 2026-08-06 | 4.780 | 4.870 | 4.590 | 4.660 | 4.660 | 66,485,203 |
| 2026-08-05 | 4.760 | 5.200 | 4.700 | 5.000 | 5.000 | 100,694,898 |
| 2026-08-04 | 4.610 | 5.070 | 4.550 | 5.070 | 5.070 | 68,405,477 |
| 2026-08-03 | 4.750 | 4.760 | 4.480 | 4.610 | 4.610 | 53,929,930 |
| 2026-07-31 | 4.150 | 4.620 | 4.150 | 4.620 | 4.620 | 40,606,398 |
| 2026-07-30 | 4.160 | 4.420 | 4.130 | 4.200 | 4.200 | 31,362,600 |
| 2026-07-29 | 4.050 | 4.230 | 4.050 | 4.150 | 4.150 | 24,192,301 |
| 2026-07-28 | 3.920 | 4.050 | 3.900 | 3.990 | 3.990 | 13,385,800 |
| 2026-07-27 | 3.820 | 3.970 | 3.800 | 3.940 | 3.940 | 10,937,598 |
| 2026-07-24 | 3.980 | 4.010 | 3.810 | 3.820 | 3.820 | 11,643,600 |
| 2026-07-23 | 3.820 | 4.000 | 3.780 | 3.980 | 3.980 | 19,649,400 |
| 2026-07-22 | 3.870 | 3.880 | 3.750 | 3.800 | 3.800 | 11,425,901 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.