Shenzhen Kiwi Instruments Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.550	49.000	46.350	47.950	47.950	1,417,621
2026-10-19	46.530	47.660	45.440	46.550	46.550	1,729,541
2026-10-16	49.000	49.890	47.000	47.470	47.470	1,259,536
2026-10-15	48.200	49.080	47.300	47.890	47.890	1,680,210
2026-10-14	51.530	51.530	49.500	49.900	49.900	1,595,892
2026-10-13	50.400	51.800	47.860	51.310	51.310	1,900,198
2026-10-12	51.890	53.300	50.520	51.200	51.200	2,165,224
2026-10-09	53.900	53.900	49.300	52.010	52.010	2,613,488
2026-10-08	55.240	58.120	52.900	53.350	53.350	2,501,121
2026-09-30	57.210	57.980	54.880	55.200	55.200	1,423,903
2026-09-29	57.260	57.970	56.300	57.400	57.400	2,022,979
2026-09-28	60.880	61.230	56.070	56.950	56.950	2,294,795
2026-09-24	61.780	62.570	60.420	60.580	60.580	1,513,500
2026-09-23	60.440	62.700	60.200	62.200	62.200	1,727,574
2026-09-22	61.480	61.830	60.160	60.230	60.230	1,700,542
2026-09-21	59.910	60.910	59.410	60.100	60.100	1,465,678
2026-09-18	59.990	61.010	59.300	60.350	60.350	1,804,195
2026-09-17	59.180	60.700	58.550	58.750	58.750	1,817,752
2026-09-16	54.720	60.300	53.760	59.650	59.650	2,640,671
2026-09-15	54.660	55.660	53.650	54.300	54.300	1,222,406
2026-09-14	52.900	54.450	51.750	54.420	54.420	1,299,666
2026-09-11	53.400	53.870	51.200	52.900	52.900	1,224,335
2026-09-10	54.510	54.890	53.750	54.000	54.000	1,130,851
2026-09-09	54.650	56.640	54.220	55.030	55.030	1,619,021
2026-09-08	55.680	55.980	54.180	54.530	54.530	1,418,794
2026-09-07	55.880	56.380	54.900	55.240	55.240	1,687,909
2026-09-04	57.480	58.880	54.710	55.280	55.280	2,008,252
2026-09-03	56.630	57.360	55.510	56.250	56.250	1,648,635
2026-09-02	56.300	57.700	55.830	56.230	56.230	1,766,828
2026-09-01	60.000	60.390	56.500	57.040	57.040	2,884,727
2026-08-31	57.020	61.000	56.520	60.570	60.570	2,185,301
2026-08-28	58.500	60.370	57.900	57.910	57.910	1,566,288
2026-08-27	57.150	59.670	56.550	59.090	59.090	2,078,389
2026-08-26	57.340	59.060	55.710	56.820	56.820	1,656,342
2026-08-25	57.000	58.200	54.740	57.910	57.910	1,697,685
2026-08-24	59.680	60.460	56.420	58.000	58.000	2,005,442
2026-08-21	60.530	61.400	59.180	60.100	60.100	2,788,806
2026-08-20	61.180	63.170	60.010	61.260	61.260	3,012,582
2026-08-19	64.110	65.580	60.390	60.960	60.960	2,834,607
2026-08-18	63.860	68.550	63.180	66.210	66.210	3,291,838
2026-08-17	63.320	64.280	60.950	63.870	63.870	3,804,492
2026-08-14	61.620	63.080	60.800	62.360	62.360	2,806,971
2026-08-13	59.570	67.650	58.430	62.000	62.000	4,524,544
2026-08-12	54.290	58.950	54.290	58.410	58.410	2,254,314
2026-08-11	54.350	57.090	53.910	55.400	55.400	1,975,680
2026-08-10	57.300	57.300	53.700	55.000	55.000	2,004,247
2026-08-07	53.000	57.200	52.440	56.180	56.180	2,750,487
2026-08-06	50.450	53.200	50.200	53.020	53.020	1,708,868
2026-08-05	49.330	52.120	48.650	51.530	51.530	1,910,797
2026-08-04	46.440	49.520	46.290	49.090	49.090	1,848,877
2026-08-03	46.370	48.930	45.600	46.190	46.190	2,986,536
2026-07-31	47.860	49.280	46.800	46.800	46.800	1,922,327
2026-07-30	47.460	47.480	44.000	44.560	44.560	1,949,708
2026-07-29	48.370	49.090	45.610	47.570	47.570	2,003,034
2026-07-28	51.390	52.550	47.800	48.370	48.370	2,486,967
2026-07-27	49.250	52.500	48.500	52.490	52.490	2,452,213
2026-07-24	48.720	50.990	48.720	49.920	49.920	1,963,270
2026-07-23	52.100	52.720	49.010	49.850	49.850	1,999,387
2026-07-22	51.250	53.700	50.660	51.180	51.180	2,675,660
2026-07-21	48.890	52.470	42.010	51.850	51.850	3,706,404

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0544 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.