Shenzhen Kiwi Instruments Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 27.580 | 28.490 | 26.810 | 27.740 | 27.715 | 1,267,703 |
| 2024-07-24 | 29.190 | 29.750 | 27.880 | 28.000 | 27.975 | 1,568,056 |
| 2024-07-23 | 30.480 | 30.720 | 29.230 | 29.320 | 29.294 | 1,607,388 |
| 2024-07-22 | 30.000 | 30.890 | 29.850 | 30.550 | 30.523 | 2,098,726 |
| 2024-07-19 | 27.500 | 30.480 | 27.500 | 29.840 | 29.813 | 2,660,349 |
| 2024-07-18 | 28.000 | 28.130 | 26.680 | 27.790 | 27.765 | 1,524,149 |
| 2024-07-17 | 29.400 | 29.600 | 28.350 | 28.560 | 28.535 | 1,083,510 |
| 2024-07-16 | 28.650 | 29.680 | 28.540 | 29.480 | 29.454 | 1,310,594 |
| 2024-07-15 | 29.200 | 30.250 | 28.450 | 28.820 | 28.794 | 1,106,778 |
| 2024-07-12 | 29.300 | 29.560 | 28.810 | 29.360 | 29.334 | 1,306,501 |
| 2024-07-11 | 29.540 | 30.150 | 29.310 | 29.590 | 29.564 | 1,769,842 |
| 2024-07-10 | 29.230 | 29.740 | 29.000 | 29.100 | 29.074 | 1,474,047 |
| 2024-07-09 | 27.500 | 29.800 | 27.440 | 29.600 | 29.574 | 2,141,247 |
| 2024-07-08 | 28.510 | 29.720 | 28.010 | 28.070 | 28.045 | 2,061,892 |
| 2024-07-05 | 27.710 | 27.710 | 27.710 | 27.710 | 27.685 | 0 |
| 2024-07-04 | 28.930 | 29.480 | 27.630 | 27.710 | 27.685 | 1,469,109 |
| 2024-07-03 | 28.460 | 29.890 | 27.970 | 29.000 | 28.974 | 1,987,889 |
| 2024-07-02 | 29.060 | 29.060 | 28.050 | 28.460 | 28.435 | 1,448,376 |
| 2024-07-01 | 30.000 | 30.150 | 27.890 | 28.960 | 28.934 | 2,424,987 |
| 2024-06-28 | 29.820 | 30.780 | 29.360 | 30.070 | 30.043 | 1,993,991 |
| 2024-06-27 | 30.580 | 31.400 | 29.800 | 30.010 | 29.983 | 2,624,995 |
| 2024-06-26 | 30.500 | 31.280 | 29.650 | 30.910 | 30.882 | 3,178,952 |
| 2024-06-25 | 31.040 | 31.280 | 29.200 | 30.060 | 30.033 | 3,220,365 |
| 2024-06-24 | 32.940 | 33.900 | 30.800 | 31.030 | 31.002 | 4,324,457 |
| 2024-06-21 | 34.000 | 34.990 | 32.000 | 33.160 | 33.130 | 5,708,229 |
| 2024-06-20 | 33.410 | 39.600 | 33.330 | 36.110 | 36.078 | 8,136,802 |
| 2024-06-19 | 32.850 | 33.280 | 31.750 | 33.000 | 32.971 | 3,933,571 |
| 2024-06-18 | 31.620 | 34.470 | 30.790 | 33.300 | 33.270 | 5,564,439 |
| 2024-06-17 | 28.920 | 34.470 | 28.730 | 31.830 | 31.802 | 6,059,022 |
| 2024-06-14 | 29.950 | 30.000 | 28.560 | 29.410 | 29.384 | 5,163,642 |
| 2024-06-13 | 25.500 | 31.200 | 25.500 | 31.200 | 31.172 | 4,468,288 |
| 2024-06-12 | 25.760 | 26.620 | 25.760 | 26.000 | 25.977 | 788,195 |
| 2024-06-11 | 24.380 | 25.880 | 23.810 | 25.740 | 25.717 | 1,028,099 |
| 2024-06-07 | 24.020 | 24.890 | 23.840 | 24.380 | 24.358 | 1,072,712 |
| 2024-06-06 | 25.520 | 26.740 | 23.510 | 23.700 | 23.679 | 1,785,061 |
| 2024-06-05 | 25.790 | 26.500 | 25.230 | 25.270 | 25.247 | 899,813 |
| 2024-06-04 | 27.300 | 27.300 | 25.650 | 25.990 | 25.967 | 1,237,529 |
| 2024-06-03 | 27.790 | 28.880 | 27.030 | 27.450 | 27.426 | 1,285,199 |
| 2024-05-31 | 27.490 | 28.740 | 27.050 | 27.980 | 27.955 | 1,477,560 |
| 2024-05-30 | 26.610 | 28.160 | 26.610 | 27.500 | 27.476 | 1,133,646 |
| 2024-05-29 | 26.340 | 27.600 | 26.230 | 26.910 | 26.886 | 1,065,365 |
| 2024-05-28 | 27.180 | 27.860 | 26.210 | 26.340 | 26.317 | 1,290,969 |
| 2024-05-27 | 25.890 | 27.180 | 25.100 | 27.110 | 27.086 | 1,080,035 |
| 2024-05-24 | 26.100 | 26.550 | 25.580 | 25.600 | 25.577 | 704,083 |
| 2024-05-23 | 27.220 | 27.220 | 26.000 | 26.050 | 26.027 | 973,582 |
| 2024-05-22 | 26.510 | 27.390 | 26.100 | 27.080 | 27.056 | 737,758 |
| 2024-05-21 | 26.560 | 27.160 | 26.100 | 26.300 | 26.277 | 556,047 |
| 2024-05-20 | 26.650 | 27.010 | 26.310 | 26.650 | 26.626 | 575,105 |
| 2024-05-17 | 26.620 | 26.810 | 25.930 | 26.750 | 26.726 | 772,773 |
| 2024-05-16 | 25.130 | 26.880 | 25.130 | 26.590 | 26.566 | 1,191,029 |
| 2024-05-15 | 25.720 | 26.000 | 24.980 | 25.060 | 25.038 | 546,608 |
| 2024-05-14 | 25.250 | 26.000 | 24.900 | 25.740 | 25.717 | 987,981 |
| 2024-05-13 | 25.820 | 26.140 | 24.540 | 24.620 | 24.598 | 796,463 |
| 2024-05-10 | 27.080 | 27.300 | 25.730 | 25.910 | 25.887 | 632,888 |
| 2024-05-09 | 26.530 | 27.390 | 26.530 | 27.000 | 26.976 | 513,121 |
| 2024-05-08 | 27.260 | 27.260 | 26.390 | 26.530 | 26.506 | 588,102 |
| 2024-05-07 | 26.760 | 27.260 | 26.670 | 27.160 | 27.136 | 650,376 |
| 2024-05-06 | 26.910 | 27.860 | 26.720 | 26.800 | 26.776 | 847,278 |
| 2024-04-30 | 27.020 | 27.460 | 26.380 | 26.710 | 26.686 | 923,313 |
| 2024-04-29 | 25.780 | 27.000 | 25.650 | 26.950 | 26.926 | 906,122 |
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.