Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.840 | 3.890 | 3.700 | 3.840 | 3.840 | 16,662,801 |
| 2026-07-20 | 3.930 | 4.020 | 3.810 | 3.850 | 3.850 | 17,791,795 |
| 2026-07-17 | 4.090 | 4.270 | 3.890 | 3.910 | 3.910 | 18,955,500 |
| 2026-07-16 | 4.000 | 4.130 | 3.970 | 4.070 | 4.070 | 13,708,300 |
| 2026-07-15 | 3.940 | 4.050 | 3.910 | 4.030 | 4.030 | 16,340,500 |
| 2026-07-14 | 3.900 | 3.980 | 3.870 | 3.930 | 3.930 | 19,020,301 |
| 2026-07-13 | 4.040 | 4.060 | 3.860 | 3.910 | 3.910 | 20,954,199 |
| 2026-07-10 | 3.750 | 4.110 | 3.680 | 3.960 | 3.960 | 22,404,600 |
| 2026-07-09 | 3.790 | 3.850 | 3.700 | 3.780 | 3.780 | 10,281,500 |
| 2026-07-08 | 3.820 | 3.840 | 3.750 | 3.800 | 3.800 | 9,484,303 |
| 2026-07-07 | 3.870 | 3.940 | 3.800 | 3.810 | 3.810 | 10,985,500 |
| 2026-07-06 | 4.030 | 4.110 | 3.940 | 3.940 | 3.940 | 13,642,700 |
| 2026-07-03 | 3.960 | 4.010 | 3.850 | 3.960 | 3.960 | 14,940,900 |
| 2026-07-02 | 3.910 | 4.030 | 3.890 | 3.910 | 3.910 | 17,289,600 |
| 2026-07-01 | 3.740 | 4.000 | 3.700 | 3.920 | 3.920 | 25,597,801 |
| 2026-06-30 | 3.830 | 3.880 | 3.690 | 3.740 | 3.740 | 15,427,200 |
| 2026-06-29 | 3.710 | 3.780 | 3.600 | 3.750 | 3.750 | 12,729,900 |
| 2026-06-26 | 3.810 | 3.810 | 3.680 | 3.720 | 3.720 | 13,221,200 |
| 2026-06-25 | 3.840 | 3.850 | 3.700 | 3.800 | 3.800 | 13,644,200 |
| 2026-06-24 | 4.020 | 4.030 | 3.800 | 3.850 | 3.850 | 13,486,000 |
| 2026-06-23 | 4.010 | 4.150 | 3.970 | 4.030 | 4.030 | 12,907,900 |
| 2026-06-22 | 3.980 | 4.020 | 3.800 | 4.020 | 4.020 | 15,785,494 |
| 2026-06-18 | 4.010 | 4.040 | 3.920 | 4.000 | 4.000 | 9,457,000 |
| 2026-06-17 | 4.110 | 4.110 | 3.980 | 4.020 | 4.020 | 12,241,200 |
| 2026-06-16 | 4.110 | 4.140 | 4.040 | 4.120 | 4.120 | 9,766,000 |
| 2026-06-15 | 4.200 | 4.300 | 4.080 | 4.110 | 4.110 | 12,090,300 |
| 2026-06-12 | 4.130 | 4.210 | 4.090 | 4.180 | 4.180 | 10,103,400 |
| 2026-06-11 | 4.150 | 4.190 | 4.030 | 4.090 | 4.090 | 11,605,200 |
| 2026-06-10 | 4.250 | 4.280 | 4.110 | 4.170 | 4.170 | 14,298,250 |
| 2026-06-09 | 4.270 | 4.320 | 4.180 | 4.260 | 4.260 | 9,884,400 |
| 2026-06-08 | 4.280 | 4.390 | 4.170 | 4.250 | 4.250 | 11,278,500 |
| 2026-06-05 | 4.300 | 4.400 | 4.220 | 4.340 | 4.340 | 11,054,600 |
| 2026-06-04 | 4.330 | 4.420 | 4.250 | 4.290 | 4.290 | 8,795,600 |
| 2026-06-03 | 4.460 | 4.460 | 4.350 | 4.370 | 4.370 | 10,110,810 |
| 2026-06-02 | 4.590 | 4.620 | 4.410 | 4.460 | 4.460 | 11,055,800 |
| 2026-06-01 | 4.400 | 4.630 | 4.380 | 4.580 | 4.580 | 14,168,100 |
| 2026-05-29 | 4.440 | 4.520 | 4.390 | 4.430 | 4.430 | 14,159,300 |
| 2026-05-28 | 4.430 | 4.480 | 4.300 | 4.440 | 4.440 | 12,688,900 |
| 2026-05-27 | 4.540 | 4.550 | 4.380 | 4.430 | 4.430 | 11,015,100 |
| 2026-05-26 | 4.580 | 4.580 | 4.460 | 4.540 | 4.540 | 13,302,940 |
| 2026-05-25 | 4.630 | 4.670 | 4.530 | 4.580 | 4.580 | 11,745,700 |
| 2026-05-22 | 4.690 | 4.690 | 4.550 | 4.630 | 4.630 | 14,778,010 |
| 2026-05-21 | 4.840 | 4.900 | 4.620 | 4.640 | 4.640 | 16,004,200 |
| 2026-05-20 | 4.990 | 4.990 | 4.770 | 4.800 | 4.800 | 16,303,490 |
| 2026-05-19 | 4.990 | 5.040 | 4.910 | 5.000 | 5.000 | 12,461,800 |
| 2026-05-18 | 5.020 | 5.060 | 4.920 | 4.970 | 4.970 | 15,326,400 |
| 2026-05-15 | 5.030 | 5.100 | 4.980 | 5.020 | 5.020 | 13,965,700 |
| 2026-05-14 | 5.200 | 5.230 | 5.030 | 5.030 | 5.030 | 12,341,400 |
| 2026-05-13 | 5.210 | 5.240 | 5.140 | 5.180 | 5.180 | 9,647,302 |
| 2026-05-12 | 5.360 | 5.370 | 5.180 | 5.200 | 5.200 | 13,286,400 |
| 2026-05-11 | 5.430 | 5.430 | 5.310 | 5.370 | 5.370 | 15,583,300 |
| 2026-05-08 | 5.330 | 5.450 | 5.300 | 5.420 | 5.420 | 14,930,600 |
| 2026-05-07 | 5.390 | 5.400 | 5.290 | 5.340 | 5.340 | 11,850,000 |
| 2026-05-06 | 5.370 | 5.400 | 5.290 | 5.390 | 5.390 | 16,387,949 |
| 2026-04-30 | 5.250 | 5.360 | 5.240 | 5.340 | 5.340 | 12,768,400 |
| 2026-04-29 | 5.140 | 5.310 | 5.110 | 5.250 | 5.250 | 17,388,100 |
| 2026-04-28 | 5.270 | 5.310 | 5.100 | 5.150 | 5.150 | 19,382,199 |
| 2026-04-27 | 5.150 | 5.410 | 5.110 | 5.320 | 5.320 | 28,294,600 |
| 2026-04-24 | 4.990 | 5.160 | 4.990 | 5.120 | 5.120 | 14,255,500 |
| 2026-04-23 | 5.200 | 5.460 | 5.070 | 5.110 | 5.110 | 25,967,900 |
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.