Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.140 | 5.160 | 5.060 | 5.100 | 5.100 | 10,538,400 |
| 2026-04-21 | 5.160 | 5.190 | 5.100 | 5.140 | 5.140 | 10,972,100 |
| 2026-04-20 | 5.120 | 5.180 | 5.080 | 5.170 | 5.170 | 10,537,690 |
| 2026-04-17 | 5.220 | 5.230 | 5.100 | 5.120 | 5.120 | 13,426,300 |
| 2026-04-16 | 5.170 | 5.280 | 5.120 | 5.240 | 5.240 | 13,075,900 |
| 2026-04-15 | 5.230 | 5.230 | 5.110 | 5.140 | 5.140 | 7,111,900 |
| 2026-04-14 | 5.230 | 5.290 | 5.130 | 5.200 | 5.200 | 10,072,800 |
| 2026-04-13 | 5.190 | 5.230 | 5.140 | 5.180 | 5.180 | 7,754,300 |
| 2026-04-10 | 5.200 | 5.300 | 5.190 | 5.240 | 5.240 | 11,416,400 |
| 2026-04-09 | 5.220 | 5.230 | 5.130 | 5.170 | 5.170 | 12,846,000 |
| 2026-04-08 | 5.110 | 5.250 | 5.100 | 5.250 | 5.250 | 13,604,600 |
| 2026-04-07 | 4.860 | 5.060 | 4.850 | 5.050 | 5.050 | 16,179,700 |
| 2026-04-03 | 5.070 | 5.100 | 4.840 | 4.860 | 4.860 | 14,711,600 |
| 2026-04-02 | 5.190 | 5.230 | 5.030 | 5.050 | 5.050 | 13,715,350 |
| 2026-04-01 | 5.230 | 5.260 | 5.130 | 5.220 | 5.220 | 9,796,702 |
| 2026-03-31 | 5.250 | 5.280 | 5.130 | 5.140 | 5.140 | 8,807,700 |
| 2026-03-30 | 5.130 | 5.220 | 5.090 | 5.210 | 5.210 | 8,095,701 |
| 2026-03-27 | 5.080 | 5.210 | 5.070 | 5.200 | 5.200 | 7,526,201 |
| 2026-03-26 | 5.220 | 5.280 | 5.110 | 5.130 | 5.130 | 9,316,000 |
| 2026-03-25 | 5.150 | 5.260 | 5.140 | 5.250 | 5.250 | 12,011,800 |
| 2026-03-24 | 5.010 | 5.130 | 4.930 | 5.110 | 5.110 | 16,959,301 |
| 2026-03-23 | 5.200 | 5.210 | 4.890 | 4.950 | 4.950 | 20,872,801 |
| 2026-03-20 | 5.430 | 5.470 | 5.270 | 5.280 | 5.280 | 12,939,810 |
| 2026-03-19 | 5.520 | 5.550 | 5.400 | 5.430 | 5.430 | 16,217,200 |
| 2026-03-18 | 5.540 | 5.600 | 5.500 | 5.580 | 5.580 | 11,672,500 |
| 2026-03-17 | 5.680 | 5.690 | 5.500 | 5.510 | 5.510 | 11,180,410 |
| 2026-03-16 | 5.630 | 5.690 | 5.590 | 5.660 | 5.660 | 7,881,600 |
| 2026-03-13 | 5.640 | 5.740 | 5.600 | 5.620 | 5.620 | 9,304,641 |
| 2026-03-12 | 5.750 | 5.800 | 5.660 | 5.680 | 5.680 | 9,622,710 |
| 2026-03-11 | 5.890 | 5.900 | 5.740 | 5.770 | 5.770 | 12,163,200 |
| 2026-03-10 | 5.800 | 5.940 | 5.800 | 5.850 | 5.850 | 11,459,900 |
| 2026-03-09 | 5.790 | 5.800 | 5.680 | 5.770 | 5.770 | 14,876,700 |
| 2026-03-06 | 5.680 | 5.850 | 5.670 | 5.850 | 5.850 | 13,553,300 |
| 2026-03-05 | 5.680 | 5.820 | 5.660 | 5.720 | 5.720 | 19,320,199 |
| 2026-03-04 | 5.560 | 5.660 | 5.500 | 5.570 | 5.570 | 17,981,320 |
| 2026-03-03 | 5.880 | 5.920 | 5.600 | 5.640 | 5.640 | 23,437,100 |
| 2026-03-02 | 6.100 | 6.100 | 5.800 | 5.870 | 5.870 | 28,993,289 |
| 2026-02-27 | 6.160 | 6.290 | 6.100 | 6.210 | 6.210 | 21,352,289 |
| 2026-02-26 | 6.290 | 6.300 | 6.160 | 6.170 | 6.170 | 17,206,990 |
| 2026-02-25 | 6.510 | 6.510 | 6.260 | 6.290 | 6.290 | 23,978,500 |
| 2026-02-24 | 6.420 | 6.580 | 6.320 | 6.450 | 6.450 | 24,708,100 |
| 2026-02-13 | 6.480 | 6.530 | 6.270 | 6.300 | 6.300 | 19,928,100 |
| 2026-02-12 | 6.320 | 6.630 | 6.130 | 6.510 | 6.510 | 36,067,801 |
| 2026-02-11 | 6.560 | 6.560 | 6.300 | 6.320 | 6.320 | 24,145,600 |
| 2026-02-10 | 6.360 | 6.690 | 6.280 | 6.570 | 6.570 | 29,831,100 |
| 2026-02-09 | 6.270 | 6.370 | 6.220 | 6.360 | 6.360 | 18,795,000 |
| 2026-02-06 | 6.160 | 6.260 | 6.100 | 6.180 | 6.180 | 16,006,200 |
| 2026-02-05 | 6.230 | 6.320 | 6.180 | 6.190 | 6.190 | 15,615,400 |
| 2026-02-04 | 6.290 | 6.310 | 6.160 | 6.250 | 6.250 | 22,183,699 |
| 2026-02-03 | 6.390 | 6.470 | 6.290 | 6.320 | 6.320 | 19,985,699 |
| 2026-02-02 | 6.360 | 6.510 | 6.230 | 6.300 | 6.300 | 27,841,400 |
| 2026-01-30 | 6.560 | 6.560 | 6.310 | 6.400 | 6.400 | 33,680,199 |
| 2026-01-29 | 6.660 | 6.900 | 6.510 | 6.570 | 6.570 | 47,745,090 |
| 2026-01-28 | 6.740 | 7.100 | 6.680 | 6.720 | 6.720 | 77,916,797 |
| 2026-01-27 | 6.640 | 7.150 | 6.590 | 6.800 | 6.800 | 89,798,688 |
| 2026-01-26 | 6.580 | 7.070 | 6.460 | 6.500 | 6.500 | 47,708,699 |
| 2026-01-23 | 6.420 | 6.660 | 6.380 | 6.560 | 6.560 | 28,723,301 |
| 2026-01-22 | 6.370 | 6.480 | 6.280 | 6.440 | 6.440 | 21,560,350 |
| 2026-01-21 | 6.270 | 6.400 | 6.210 | 6.350 | 6.350 | 18,896,100 |
| 2026-01-20 | 6.380 | 6.420 | 6.270 | 6.330 | 6.330 | 28,293,801 |
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.