Beijing Kaiwen Education Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.380 | 6.420 | 6.270 | 6.330 | 6.330 | 28,293,801 |
| 2026-01-19 | 6.400 | 6.490 | 6.280 | 6.410 | 6.410 | 28,809,801 |
| 2026-01-16 | 6.750 | 6.750 | 6.270 | 6.400 | 6.400 | 45,990,900 |
| 2026-01-15 | 7.010 | 7.110 | 6.600 | 6.730 | 6.730 | 64,415,600 |
| 2026-01-14 | 6.990 | 7.410 | 6.920 | 7.190 | 7.190 | 82,763,151 |
| 2026-01-13 | 6.850 | 7.340 | 6.550 | 7.040 | 7.040 | 90,510,240 |
| 2026-01-12 | 6.350 | 6.850 | 6.350 | 6.850 | 6.850 | 77,232,408 |
| 2026-01-09 | 6.090 | 6.230 | 6.040 | 6.230 | 6.230 | 38,022,650 |
| 2026-01-08 | 6.020 | 6.330 | 6.000 | 6.110 | 6.110 | 41,543,945 |
| 2026-01-07 | 6.190 | 6.240 | 6.020 | 6.050 | 6.050 | 40,438,200 |
| 2026-01-06 | 5.990 | 6.280 | 5.920 | 6.200 | 6.200 | 61,597,307 |
| 2026-01-05 | 5.830 | 6.230 | 5.700 | 6.020 | 6.020 | 91,030,495 |
| 2025-12-31 | 5.610 | 5.860 | 5.610 | 5.860 | 5.860 | 53,447,701 |
| 2025-12-30 | 5.370 | 5.420 | 5.280 | 5.330 | 5.330 | 12,026,720 |
| 2025-12-29 | 5.400 | 5.420 | 5.350 | 5.380 | 5.380 | 9,377,000 |
| 2025-12-26 | 5.470 | 5.470 | 5.380 | 5.390 | 5.390 | 11,182,700 |
| 2025-12-25 | 5.470 | 5.480 | 5.410 | 5.460 | 5.460 | 9,935,098 |
| 2025-12-24 | 5.380 | 5.480 | 5.350 | 5.470 | 5.470 | 11,768,498 |
| 2025-12-23 | 5.450 | 5.470 | 5.350 | 5.380 | 5.380 | 15,092,400 |
| 2025-12-22 | 5.610 | 5.630 | 5.470 | 5.480 | 5.480 | 18,713,700 |
| 2025-12-19 | 5.450 | 5.650 | 5.400 | 5.600 | 5.600 | 18,953,200 |
| 2025-12-18 | 5.350 | 5.510 | 5.290 | 5.430 | 5.430 | 14,626,100 |
| 2025-12-17 | 5.400 | 5.450 | 5.240 | 5.380 | 5.380 | 19,079,281 |
| 2025-12-16 | 5.580 | 5.660 | 5.410 | 5.430 | 5.430 | 19,360,900 |
| 2025-12-15 | 5.620 | 5.660 | 5.510 | 5.590 | 5.590 | 12,743,800 |
| 2025-12-12 | 5.680 | 5.730 | 5.610 | 5.640 | 5.640 | 16,107,200 |
| 2025-12-11 | 5.900 | 5.930 | 5.660 | 5.680 | 5.680 | 27,356,606 |
| 2025-12-10 | 6.070 | 6.090 | 5.870 | 5.940 | 5.940 | 36,205,101 |
| 2025-12-09 | 6.150 | 6.230 | 6.060 | 6.080 | 6.080 | 19,738,100 |
| 2025-12-08 | 6.210 | 6.290 | 6.140 | 6.180 | 6.180 | 19,217,700 |
| 2025-12-05 | 6.080 | 6.280 | 5.990 | 6.190 | 6.190 | 22,778,500 |
| 2025-12-04 | 6.260 | 6.260 | 6.030 | 6.050 | 6.050 | 25,138,600 |
| 2025-12-03 | 6.430 | 6.450 | 6.230 | 6.270 | 6.270 | 23,927,500 |
| 2025-12-02 | 6.330 | 6.400 | 6.260 | 6.350 | 6.350 | 28,821,205 |
| 2025-12-01 | 6.290 | 6.480 | 6.290 | 6.390 | 6.390 | 41,579,200 |
| 2025-11-28 | 6.230 | 6.420 | 6.160 | 6.360 | 6.360 | 56,217,276 |
| 2025-11-27 | 6.440 | 6.490 | 6.170 | 6.200 | 6.200 | 63,842,342 |
| 2025-11-26 | 6.410 | 6.880 | 6.200 | 6.470 | 6.470 | 114,806,299 |
| 2025-11-25 | 5.690 | 6.250 | 5.690 | 6.250 | 6.250 | 26,315,920 |
| 2025-11-24 | 5.560 | 5.770 | 5.500 | 5.680 | 5.680 | 32,263,576 |
| 2025-11-21 | 5.820 | 5.950 | 5.540 | 5.540 | 5.540 | 37,943,622 |
| 2025-11-20 | 6.070 | 6.130 | 5.800 | 5.880 | 5.880 | 49,695,927 |
| 2025-11-19 | 5.870 | 6.370 | 5.860 | 6.070 | 6.070 | 70,268,972 |
| 2025-11-18 | 5.930 | 5.930 | 5.750 | 5.790 | 5.790 | 14,477,400 |
| 2025-11-17 | 5.880 | 5.970 | 5.760 | 5.920 | 5.920 | 16,207,100 |
| 2025-11-14 | 5.770 | 5.880 | 5.770 | 5.810 | 5.810 | 10,820,400 |
| 2025-11-13 | 5.770 | 5.830 | 5.660 | 5.810 | 5.810 | 11,579,500 |
| 2025-11-12 | 5.850 | 5.890 | 5.720 | 5.750 | 5.750 | 11,942,200 |
| 2025-11-11 | 5.880 | 5.930 | 5.820 | 5.850 | 5.850 | 16,371,605 |
| 2025-11-10 | 5.950 | 5.950 | 5.870 | 5.890 | 5.890 | 10,934,900 |
| 2025-11-07 | 5.940 | 5.970 | 5.920 | 5.920 | 5.920 | 10,224,100 |
| 2025-11-06 | 5.980 | 6.020 | 5.890 | 5.960 | 5.960 | 17,999,600 |
| 2025-11-05 | 5.960 | 6.050 | 5.940 | 5.990 | 5.990 | 13,988,600 |
| 2025-11-04 | 5.910 | 6.080 | 5.890 | 6.000 | 6.000 | 17,910,200 |
| 2025-11-03 | 5.960 | 6.010 | 5.890 | 5.950 | 5.950 | 16,303,500 |
| 2025-10-31 | 5.750 | 6.040 | 5.710 | 5.980 | 5.980 | 25,377,900 |
| 2025-10-30 | 5.800 | 5.850 | 5.700 | 5.710 | 5.710 | 12,666,887 |
| 2025-10-29 | 5.850 | 5.860 | 5.760 | 5.810 | 5.810 | 16,964,800 |
| 2025-10-28 | 5.960 | 5.960 | 5.850 | 5.870 | 5.870 | 20,904,600 |
| 2025-10-27 | 5.840 | 6.060 | 5.840 | 5.960 | 5.960 | 26,620,000 |
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.