Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	52.860	52.990	48.910	50.780	50.735	1,687,802
2023-07-27	54.110	54.950	52.890	53.000	52.953	437,539
2023-07-26	55.310	55.400	54.350	54.390	54.342	284,367
2023-07-25	54.650	55.980	54.460	55.300	55.251	253,375
2023-07-24	55.170	55.370	54.000	54.650	54.601	320,714
2023-07-21	55.070	56.500	54.630	54.850	54.801	360,373
2023-07-20	57.890	57.890	54.600	54.900	54.851	578,907
2023-07-19	57.020	58.180	56.800	57.140	57.089	273,600
2023-07-18	58.210	59.150	57.150	57.270	57.219	411,614
2023-07-17	59.300	59.300	57.500	57.980	57.928	510,346
2023-07-14	59.900	60.500	58.430	58.830	58.778	693,341
2023-07-13	58.170	59.460	56.800	59.210	59.157	751,656
2023-07-12	60.850	60.850	57.260	57.350	57.299	615,377
2023-07-11	57.010	60.590	56.180	60.200	60.146	1,477,534
2023-07-10	58.130	58.130	56.500	56.740	56.689	396,096
2023-07-07	58.970	59.040	57.370	57.550	57.499	367,714
2023-07-06	58.970	60.160	58.110	59.210	59.157	622,267
2023-07-05	58.000	62.190	57.980	58.970	58.917	1,431,341
2023-07-04	56.610	59.300	56.080	58.500	58.448	850,926
2023-07-03	57.000	57.880	55.610	56.570	56.520	727,357
2023-06-30	55.600	57.680	55.110	57.000	56.949	827,194
2023-06-29	55.880	56.370	54.990	55.630	55.580	595,316
2023-06-28	55.710	56.090	53.450	54.980	54.931	679,225
2023-06-27	56.450	56.600	55.630	55.910	55.860	537,299
2023-06-26	56.150	57.900	55.100	55.770	55.720	742,280
2023-06-21	57.940	57.940	55.840	56.150	56.100	862,396
2023-06-20	58.750	59.150	57.400	57.940	57.888	1,144,221
2023-06-19	57.420	59.460	57.420	58.750	58.698	1,022,878
2023-06-16	58.750	59.410	57.910	58.000	57.948	796,342
2023-06-15	60.280	60.280	57.700	58.800	58.748	1,035,853
2023-06-14	60.000	60.950	58.440	60.300	60.246	1,206,896
2023-06-13	58.110	59.600	57.380	59.290	59.237	1,109,580
2023-06-12	58.390	59.490	56.880	58.110	58.058	986,965
2023-06-09	58.720	59.660	56.700	58.420	58.368	1,003,286
2023-06-08	59.830	60.500	58.680	58.710	58.658	661,968
2023-06-07	60.090	60.570	59.200	60.000	59.947	738,089
2023-06-06	62.630	62.630	59.480	59.610	59.557	1,134,395
2023-06-05	63.900	64.000	61.800	62.340	62.284	1,318,402
2023-06-02	65.370	66.360	62.600	64.560	64.502	873,730
2023-06-01	67.740	67.740	65.000	65.370	65.312	981,485
2023-05-31	67.820	68.650	66.390	66.880	66.820	1,055,365
2023-05-30	65.350	67.670	64.810	67.380	67.320	1,258,280
2023-05-29	64.820	67.380	64.820	66.000	65.941	1,335,091
2023-05-26	63.070	67.710	63.070	64.660	64.602	1,333,553
2023-05-25	60.870	63.250	60.720	63.000	62.944	1,284,370
2023-05-24	60.900	63.000	60.150	61.300	61.245	1,048,731
2023-05-23	62.500	64.500	61.900	62.460	62.404	562,053
2023-05-22	60.080	63.500	60.080	62.450	62.394	890,472
2023-05-19	58.390	63.220	58.000	60.910	60.856	1,498,740
2023-05-18	60.600	60.900	58.290	58.740	58.688	813,252
2023-05-17	55.610	59.920	55.350	59.550	59.497	1,263,952
2023-05-16	55.790	56.530	54.700	56.340	56.290	597,328
2023-05-15	56.960	56.960	55.550	55.800	55.750	598,319
2023-05-12	56.440	59.160	56.230	56.330	56.280	430,083
2023-05-11	55.060	58.170	55.000	56.750	56.699	630,357
2023-05-10	55.020	56.390	54.720	55.290	55.241	341,376
2023-05-09	57.700	57.860	55.410	55.420	55.371	596,643
2023-05-08	58.360	60.250	57.770	57.800	57.748	564,579
2023-05-05	60.000	60.630	57.770	59.500	59.447	487,340
2023-05-04	62.650	62.880	59.030	60.200	60.146	530,500

← NewerPage 14 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.