Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	33.110	33.130	31.880	32.400	32.371	787,494
2024-01-22	35.350	35.630	32.630	32.990	32.961	500,342
2024-01-19	36.160	36.440	34.870	35.020	34.989	428,401
2024-01-18	35.940	36.750	34.030	35.810	35.778	599,278
2024-01-17	37.150	37.380	36.050	36.060	36.028	411,292
2024-01-16	37.440	37.590	36.500	37.150	37.117	471,598
2024-01-15	37.440	37.440	37.440	37.440	37.407	0
2024-01-12	37.940	38.390	37.180	37.440	37.407	413,487
2024-01-11	39.760	39.760	36.370	37.940	37.906	700,494
2024-01-10	38.410	38.930	37.390	37.870	37.836	379,661
2024-01-09	38.220	39.060	38.140	38.310	38.276	485,477
2024-01-08	39.380	39.380	38.120	38.120	38.086	575,773
2024-01-05	40.330	40.980	39.070	39.440	39.405	364,224
2024-01-04	41.920	41.920	40.250	40.360	40.324	388,443
2024-01-03	42.040	42.040	40.980	41.300	41.263	479,940
2024-01-02	42.600	43.230	41.740	42.040	42.003	441,568
2023-12-29	41.090	42.980	41.090	42.830	42.792	651,162
2023-12-28	40.770	41.450	39.350	41.170	41.133	572,377
2023-12-27	39.290	40.200	39.020	40.030	39.994	490,586
2023-12-26	40.310	40.310	38.740	39.380	39.345	423,169
2023-12-25	40.610	41.700	40.190	40.340	40.304	587,106
2023-12-22	41.820	42.430	40.650	40.900	40.864	593,722
2023-12-21	41.990	42.490	41.040	41.800	41.763	622,103
2023-12-20	42.400	42.850	41.630	41.730	41.693	462,510
2023-12-19	42.070	42.730	41.730	42.350	42.312	506,642
2023-12-18	42.500	42.620	41.530	41.640	41.603	398,046
2023-12-15	43.010	43.340	42.190	42.480	42.442	503,301
2023-12-14	43.200	43.950	42.940	43.090	43.052	353,172
2023-12-13	43.440	43.670	42.730	43.010	42.972	424,478
2023-12-12	43.740	44.440	43.330	43.560	43.521	635,384
2023-12-11	43.330	43.890	42.220	43.740	43.701	665,269
2023-12-08	43.470	44.300	43.220	43.330	43.291	475,663
2023-12-07	43.290	43.960	43.000	43.390	43.351	447,841
2023-12-06	43.400	43.940	43.190	43.420	43.381	376,191
2023-12-05	44.680	44.680	43.240	43.420	43.381	453,194
2023-12-04	45.640	45.640	44.440	44.730	44.690	600,342
2023-12-01	46.060	46.060	44.810	45.490	45.449	404,071
2023-11-30	47.330	47.420	45.470	45.940	45.899	396,208
2023-11-29	47.500	48.920	47.000	47.100	47.058	434,773
2023-11-28	46.770	47.740	46.300	47.450	47.408	600,519
2023-11-27	44.270	47.290	44.270	47.010	46.968	834,953
2023-11-24	47.140	47.230	45.000	45.470	45.429	676,097
2023-11-23	46.720	47.500	46.000	47.140	47.098	422,468
2023-11-22	47.490	48.150	46.690	46.720	46.678	326,086
2023-11-21	48.000	48.340	47.190	47.300	47.258	394,692
2023-11-20	48.050	48.660	47.500	48.000	47.957	459,875
2023-11-17	47.720	48.300	47.510	47.900	47.857	289,210
2023-11-16	48.100	48.760	47.290	47.530	47.488	294,787
2023-11-15	48.760	49.680	48.200	48.460	48.417	430,874
2023-11-14	47.600	48.800	47.230	48.530	48.487	527,627
2023-11-13	47.660	48.190	47.300	47.410	47.368	351,427
2023-11-10	47.470	48.390	47.330	47.610	47.568	362,195
2023-11-09	47.880	48.610	47.540	47.650	47.608	509,263
2023-11-08	49.480	49.480	47.540	48.170	48.127	705,825
2023-11-07	48.100	49.090	47.370	48.790	48.747	618,794
2023-11-06	47.020	48.190	47.020	48.040	47.997	524,106
2023-11-03	46.090	47.180	45.220	47.160	47.118	626,418
2023-11-02	45.820	46.690	45.070	45.810	45.769	789,084
2023-11-01	46.990	48.400	44.640	46.170	46.129	605,432
2023-10-31	46.650	47.100	45.730	46.650	46.608	741,947

← NewerPage 12 of 18 · 1,068 trading daysOlder →

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.