Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	57.760	62.200	57.760	60.300	60.246	911,277
2023-04-27	58.130	59.670	56.610	57.760	57.709	742,139
2023-04-26	54.610	59.280	54.610	58.000	57.948	1,136,561
2023-04-25	59.750	59.750	54.990	56.250	56.200	1,348,775
2023-04-24	63.130	63.900	58.610	59.770	59.717	1,605,139
2023-04-21	70.300	70.700	64.010	64.140	64.083	1,689,316
2023-04-20	72.920	73.390	68.990	70.810	70.747	2,081,694
2023-04-19	75.160	76.500	72.280	73.060	72.995	1,488,756
2023-04-18	76.600	77.450	74.190	74.890	74.823	1,422,260
2023-04-17	81.950	83.800	75.800	76.260	76.192	2,279,747
2023-04-14	80.030	84.500	74.380	83.630	83.555	2,443,056
2023-04-13	77.500	87.800	77.500	79.380	79.309	3,179,498
2023-04-12	73.000	76.580	70.200	76.300	76.232	1,475,206
2023-04-11	70.800	75.800	70.800	72.550	72.485	1,223,119
2023-04-10	70.990	73.800	69.760	71.330	71.266	794,688
2023-04-07	72.130	74.370	71.130	71.700	71.636	822,993
2023-04-06	69.530	75.180	69.500	72.500	72.435	1,283,942
2023-04-04	70.010	72.990	68.120	70.800	70.737	1,295,605
2023-04-03	70.000	71.000	69.060	70.750	70.687	649,741
2023-03-31	69.000	70.980	67.360	70.270	70.207	1,060,048
2023-03-30	64.250	71.320	64.250	69.000	68.938	1,287,889
2023-03-29	63.710	66.180	62.650	64.230	64.173	430,316
2023-03-28	66.100	66.980	63.000	63.750	63.693	672,894
2023-03-27	67.330	68.500	65.510	66.350	66.291	556,857
2023-03-24	69.690	70.460	67.580	67.970	67.909	609,635
2023-03-23	69.000	69.290	66.900	68.980	68.918	725,312
2023-03-22	71.810	71.810	68.000	69.000	68.938	1,073,194
2023-03-21	72.010	74.440	71.300	72.290	72.226	604,513
2023-03-20	70.510	73.120	70.280	72.690	72.625	428,452
2023-03-17	70.470	72.650	69.450	71.500	71.436	472,897
2023-03-16	70.580	72.660	69.740	70.580	70.517	431,541
2023-03-15	70.500	73.900	69.610	70.980	70.917	576,587
2023-03-14	69.700	72.080	68.380	70.220	70.157	488,936
2023-03-13	67.050	71.270	67.050	70.030	69.968	560,264
2023-03-10	67.410	70.790	65.930	69.440	69.378	695,972
2023-03-09	63.630	67.990	63.630	67.630	67.570	774,874
2023-03-08	63.000	65.500	62.900	64.860	64.802	341,274
2023-03-07	63.800	67.670	63.210	63.540	63.483	630,062
2023-03-06	62.900	65.640	62.900	64.410	64.353	378,429
2023-03-03	64.980	65.800	62.600	63.930	63.873	436,323
2023-03-02	65.800	66.680	63.570	64.000	63.943	405,136
2023-03-01	65.510	66.800	65.300	65.820	65.761	369,224
2023-02-28	68.580	68.610	65.730	66.700	66.641	314,023
2023-02-27	68.660	69.900	67.500	68.580	68.519	401,683
2023-02-24	68.400	71.770	67.760	69.000	68.938	721,187
2023-02-23	64.120	67.770	64.120	67.700	67.640	534,149
2023-02-22	65.000	66.880	64.090	65.980	65.921	387,979
2023-02-21	66.420	68.450	64.300	65.270	65.212	652,318
2023-02-20	65.700	66.650	63.000	66.140	66.081	789,716
2023-02-17	71.100	71.100	64.350	65.700	65.641	991,006
2023-02-16	73.940	73.940	69.680	69.750	69.688	476,428
2023-02-15	75.410	76.790	72.120	73.940	73.874	518,326
2023-02-14	75.000	76.120	72.000	75.410	75.343	667,539
2023-02-13	75.040	75.490	71.400	74.500	74.434	1,065,621
2023-02-10	73.750	76.790	73.600	75.490	75.423	950,224
2023-02-09	67.100	77.990	66.510	76.010	75.942	1,656,780
2023-02-08	68.490	69.370	66.010	66.500	66.441	403,712
2023-02-07	69.440	69.860	67.820	68.490	68.429	226,926
2023-02-06	67.180	70.620	67.180	68.830	68.769	442,570
2023-02-03	68.400	69.480	66.800	68.370	68.309	302,055

← NewerPage 15 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.