Shenzhen Kiwi Instruments Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.810 | 25.650 | 24.100 | 25.440 | 25.417 | 678,708 |
| 2024-04-25 | 24.420 | 24.960 | 24.060 | 24.580 | 24.558 | 529,279 |
| 2024-04-24 | 23.990 | 24.550 | 23.410 | 24.480 | 24.458 | 480,466 |
| 2024-04-23 | 23.200 | 24.150 | 23.110 | 23.640 | 23.619 | 572,565 |
| 2024-04-22 | 22.250 | 23.400 | 21.310 | 23.210 | 23.189 | 715,734 |
| 2024-04-19 | 23.100 | 23.100 | 22.010 | 22.400 | 22.380 | 768,026 |
| 2024-04-18 | 23.060 | 23.950 | 22.490 | 23.100 | 23.079 | 764,894 |
| 2024-04-17 | 21.530 | 23.330 | 21.490 | 23.120 | 23.099 | 1,071,280 |
| 2024-04-16 | 22.750 | 23.000 | 21.060 | 21.110 | 21.091 | 909,653 |
| 2024-04-15 | 24.250 | 25.130 | 22.770 | 23.220 | 23.199 | 1,005,468 |
| 2024-04-12 | 25.350 | 25.890 | 25.080 | 25.160 | 25.138 | 542,996 |
| 2024-04-11 | 25.450 | 26.050 | 25.100 | 25.320 | 25.297 | 577,491 |
| 2024-04-10 | 26.850 | 26.960 | 25.050 | 25.440 | 25.417 | 706,513 |
| 2024-04-09 | 26.320 | 26.880 | 26.160 | 26.850 | 26.826 | 495,508 |
| 2024-04-08 | 28.360 | 28.360 | 26.120 | 26.310 | 26.287 | 648,029 |
| 2024-04-03 | 28.780 | 28.820 | 27.750 | 28.000 | 27.975 | 390,918 |
| 2024-04-02 | 29.470 | 29.470 | 28.530 | 28.750 | 28.724 | 433,393 |
| 2024-04-01 | 28.700 | 29.380 | 28.500 | 29.340 | 29.314 | 664,407 |
| 2024-03-29 | 28.160 | 28.460 | 27.590 | 28.270 | 28.245 | 179,116 |
| 2024-03-28 | 27.220 | 28.450 | 27.050 | 28.020 | 27.995 | 537,918 |
| 2024-03-27 | 28.600 | 28.850 | 27.180 | 27.300 | 27.276 | 454,286 |
| 2024-03-26 | 28.880 | 29.040 | 27.520 | 28.360 | 28.335 | 720,059 |
| 2024-03-25 | 30.130 | 30.130 | 28.500 | 28.510 | 28.485 | 1,163,898 |
| 2024-03-22 | 30.890 | 31.200 | 29.770 | 30.070 | 30.043 | 677,608 |
| 2024-03-21 | 31.080 | 31.920 | 30.330 | 30.890 | 30.862 | 583,949 |
| 2024-03-20 | 30.910 | 31.180 | 30.390 | 31.080 | 31.052 | 603,761 |
| 2024-03-19 | 30.390 | 31.590 | 30.080 | 30.860 | 30.833 | 1,103,662 |
| 2024-03-18 | 29.510 | 30.440 | 29.510 | 30.390 | 30.363 | 732,601 |
| 2024-03-15 | 28.960 | 29.520 | 28.390 | 29.510 | 29.484 | 536,521 |
| 2024-03-14 | 29.530 | 29.780 | 28.420 | 28.930 | 28.904 | 546,553 |
| 2024-03-13 | 29.700 | 30.250 | 29.340 | 29.540 | 29.514 | 570,770 |
| 2024-03-12 | 29.180 | 29.900 | 28.920 | 29.700 | 29.674 | 732,443 |
| 2024-03-11 | 28.780 | 29.290 | 28.210 | 29.250 | 29.224 | 614,026 |
| 2024-03-08 | 28.120 | 28.910 | 27.850 | 28.780 | 28.754 | 696,613 |
| 2024-03-07 | 28.980 | 29.470 | 28.010 | 28.110 | 28.085 | 597,568 |
| 2024-03-06 | 28.380 | 28.980 | 27.740 | 28.700 | 28.674 | 755,233 |
| 2024-03-05 | 29.760 | 29.920 | 28.380 | 28.460 | 28.435 | 826,678 |
| 2024-03-04 | 29.600 | 30.440 | 28.740 | 29.760 | 29.733 | 1,242,940 |
| 2024-03-01 | 29.050 | 29.900 | 28.890 | 29.610 | 29.584 | 1,304,593 |
| 2024-02-29 | 28.010 | 29.410 | 27.100 | 29.300 | 29.274 | 1,931,560 |
| 2024-02-28 | 31.970 | 32.590 | 28.120 | 28.160 | 28.135 | 2,274,680 |
| 2024-02-27 | 30.530 | 32.170 | 29.650 | 32.100 | 32.071 | 1,604,810 |
| 2024-02-26 | 28.500 | 31.300 | 28.500 | 30.600 | 30.573 | 1,265,361 |
| 2024-02-23 | 27.540 | 28.970 | 27.360 | 28.750 | 28.724 | 961,459 |
| 2024-02-22 | 26.210 | 27.450 | 26.210 | 27.280 | 27.256 | 1,138,163 |
| 2024-02-21 | 26.280 | 27.720 | 25.890 | 26.600 | 26.576 | 1,232,833 |
| 2024-02-20 | 26.500 | 26.600 | 25.610 | 26.490 | 26.466 | 1,468,677 |
| 2024-02-19 | 28.280 | 28.800 | 25.600 | 26.800 | 26.776 | 2,386,673 |
| 2024-02-08 | 24.090 | 28.280 | 23.020 | 27.590 | 27.565 | 2,108,938 |
| 2024-02-07 | 24.260 | 26.310 | 21.990 | 24.280 | 24.258 | 2,275,481 |
| 2024-02-06 | 22.710 | 25.550 | 21.000 | 24.280 | 24.258 | 1,402,003 |
| 2024-02-05 | 26.570 | 26.570 | 21.260 | 23.650 | 23.629 | 1,309,856 |
| 2024-02-02 | 28.230 | 28.660 | 25.130 | 26.580 | 26.556 | 1,024,737 |
| 2024-02-01 | 28.360 | 28.760 | 27.510 | 28.070 | 28.045 | 680,657 |
| 2024-01-31 | 30.320 | 30.980 | 28.120 | 28.370 | 28.345 | 828,783 |
| 2024-01-30 | 31.380 | 32.280 | 30.150 | 30.380 | 30.353 | 568,253 |
| 2024-01-29 | 32.880 | 33.230 | 31.390 | 31.500 | 31.472 | 608,987 |
| 2024-01-26 | 33.880 | 34.190 | 32.310 | 32.720 | 32.691 | 576,881 |
| 2024-01-25 | 32.150 | 34.040 | 31.660 | 33.810 | 33.780 | 624,996 |
| 2024-01-24 | 32.800 | 32.800 | 30.580 | 31.920 | 31.892 | 813,381 |
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.