Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	43.690	46.560	43.540	45.890	45.849	1,110,682
2023-10-27	42.390	44.810	42.380	44.530	44.490	618,315
2023-10-26	43.000	43.740	42.630	43.110	43.072	345,494
2023-10-25	43.910	43.910	42.480	43.310	43.271	478,907
2023-10-24	41.600	43.360	40.300	43.140	43.102	696,524
2023-10-23	42.850	43.480	41.100	41.340	41.303	686,530
2023-10-20	43.630	45.660	42.610	42.910	42.872	706,991
2023-10-19	43.880	45.980	43.100	44.690	44.650	685,041
2023-10-18	44.970	45.300	43.750	43.830	43.791	577,496
2023-10-17	45.400	45.920	44.710	45.300	45.260	479,074
2023-10-16	47.470	47.470	44.920	45.300	45.260	475,610
2023-10-13	47.000	47.380	46.550	46.960	46.918	482,443
2023-10-12	47.860	47.860	46.620	47.370	47.328	422,644
2023-10-11	45.410	47.950	45.410	47.210	47.168	672,614
2023-10-10	46.120	46.560	45.690	45.980	45.939	597,076
2023-10-09	45.870	47.190	45.270	45.940	45.899	516,806
2023-09-28	45.430	46.600	45.210	46.150	46.109	389,513
2023-09-27	45.600	46.380	45.160	45.500	45.459	496,016
2023-09-26	46.190	46.390	45.400	45.660	45.619	348,651
2023-09-25	47.280	47.290	45.780	46.190	46.149	435,165
2023-09-22	46.260	47.130	45.730	47.010	46.968	463,064
2023-09-21	45.530	46.640	45.530	46.400	46.359	480,144
2023-09-20	46.680	47.860	46.000	46.120	46.079	476,318
2023-09-19	47.330	47.550	46.100	46.960	46.918	536,705
2023-09-18	48.110	48.380	47.300	47.580	47.538	470,529
2023-09-15	48.100	49.820	47.330	48.110	48.067	937,557
2023-09-14	48.490	49.070	47.600	48.100	48.057	534,680
2023-09-13	49.470	49.690	48.220	48.850	48.806	517,785
2023-09-12	50.660	50.660	49.310	49.980	49.935	455,886
2023-09-11	50.210	50.880	49.660	50.490	50.445	474,960
2023-09-08	49.700	50.690	49.100	50.200	50.155	497,943
2023-09-07	50.990	51.160	49.500	49.700	49.656	608,665
2023-09-06	50.240	51.500	48.380	51.160	51.114	874,594
2023-09-05	48.630	50.400	48.630	49.420	49.376	847,787
2023-09-04	48.300	49.480	47.690	49.360	49.316	830,341
2023-09-01	49.290	49.950	48.000	48.300	48.257	864,812
2023-08-31	49.000	49.900	48.130	48.630	48.587	1,292,556
2023-08-30	47.900	49.400	47.410	49.160	49.116	1,543,137
2023-08-29	44.230	47.480	43.600	47.060	47.018	1,042,786
2023-08-28	46.060	46.800	44.100	44.250	44.211	951,648
2023-08-25	45.820	46.770	43.410	43.750	43.711	665,450
2023-08-24	45.000	47.500	45.000	46.290	46.249	530,999
2023-08-23	47.300	47.880	45.600	45.750	45.709	537,904
2023-08-22	46.880	47.760	45.400	47.250	47.208	717,136
2023-08-21	45.530	48.000	45.530	46.880	46.838	1,004,402
2023-08-18	47.380	49.770	46.120	46.160	46.119	1,406,433
2023-08-17	45.010	46.110	44.500	45.890	45.849	748,865
2023-08-16	46.160	46.680	45.000	45.270	45.230	635,200
2023-08-15	48.140	48.360	45.670	46.320	46.279	794,759
2023-08-14	48.310	48.670	46.660	47.700	47.657	558,293
2023-08-11	49.270	49.930	48.600	48.670	48.627	305,839
2023-08-10	48.720	49.900	48.540	49.440	49.396	312,912
2023-08-09	49.150	49.490	48.500	48.710	48.667	416,716
2023-08-08	50.290	50.310	49.050	49.120	49.076	387,733
2023-08-07	49.600	50.380	49.420	49.860	49.816	364,939
2023-08-04	50.130	50.780	49.550	50.000	49.955	415,822
2023-08-03	50.790	51.680	49.310	50.130	50.085	492,402
2023-08-02	50.900	51.380	50.390	50.800	50.755	423,282
2023-08-01	50.600	50.700	49.800	50.300	50.255	313,073
2023-07-31	50.240	51.790	49.800	50.150	50.105	710,497

← NewerPage 13 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.