Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	68.400	69.480	66.800	68.370	68.309	302,055
2023-02-02	67.490	69.620	66.310	68.890	68.829	578,772
2023-02-01	65.680	68.500	65.680	67.000	66.940	466,117
2023-01-31	67.610	67.610	65.160	65.750	65.691	344,976
2023-01-30	67.420	69.680	66.210	67.700	67.640	545,217
2023-01-20	66.520	68.600	65.740	67.360	67.300	439,810
2023-01-19	65.890	67.960	65.610	66.870	66.810	390,668
2023-01-18	67.960	67.960	65.060	65.360	65.302	334,257
2023-01-17	68.330	68.680	66.040	67.500	67.440	727,642
2023-01-16	63.340	69.200	63.000	67.190	67.130	1,216,679
2023-01-13	60.380	64.190	60.300	63.600	63.543	680,860
2023-01-12	58.880	62.880	58.500	60.810	60.756	573,101
2023-01-11	59.260	61.480	58.970	59.760	59.707	648,733
2023-01-10	57.620	61.500	56.560	59.300	59.247	1,111,079
2023-01-09	56.450	59.500	55.400	57.640	57.589	662,331
2023-01-06	55.900	57.480	55.300	56.400	56.350	541,885
2023-01-05	54.700	56.480	52.720	55.910	55.860	554,644
2023-01-04	55.790	57.970	53.030	53.600	53.552	643,293
2023-01-03	54.700	55.560	51.700	54.950	54.901	632,885
2022-12-30	56.500	56.900	54.240	54.700	54.651	351,496
2022-12-29	58.080	58.780	56.360	56.500	56.450	306,782
2022-12-28	58.550	60.240	57.400	58.020	57.968	406,779
2022-12-27	57.850	59.970	56.000	59.300	59.247	486,844
2022-12-26	54.110	57.290	53.630	57.000	56.949	363,226
2022-12-23	56.660	56.660	53.000	54.400	54.352	448,872
2022-12-22	58.300	58.470	56.660	56.920	56.869	227,775
2022-12-21	55.010	58.880	55.010	57.750	57.699	496,274
2022-12-20	55.500	56.870	54.580	56.300	56.250	237,229
2022-12-19	58.970	58.970	55.500	56.100	56.050	360,220
2022-12-16	59.900	59.900	57.500	59.110	59.057	379,347
2022-12-15	57.010	59.990	56.740	59.200	59.147	511,919
2022-12-14	60.180	61.280	57.800	57.890	57.838	486,591
2022-12-13	58.600	59.460	57.460	59.150	59.097	387,470
2022-12-12	60.110	61.700	58.060	59.650	59.597	708,525
2022-12-09	58.600	60.250	57.820	60.110	60.056	332,033
2022-12-08	59.300	60.350	58.280	58.510	58.458	328,264
2022-12-07	61.500	61.710	59.310	59.900	59.847	438,421
2022-12-06	60.850	63.460	60.000	61.310	61.255	531,479
2022-12-05	61.430	62.710	59.510	60.850	60.796	505,874
2022-12-02	62.590	63.320	61.160	61.910	61.855	429,897
2022-12-01	61.000	64.350	59.580	62.590	62.534	925,716
2022-11-30	61.820	62.250	59.480	60.280	60.226	742,176
2022-11-29	60.090	64.500	59.450	62.260	62.204	1,061,658
2022-11-28	57.970	61.000	57.800	59.400	59.347	982,367
2022-11-25	61.200	62.460	59.500	59.770	59.717	499,034
2022-11-24	63.100	64.190	60.700	61.200	61.145	640,262
2022-11-23	63.500	63.880	60.510	63.590	63.533	862,759
2022-11-22	64.590	66.750	63.350	63.900	63.843	664,749
2022-11-21	65.640	67.500	63.050	64.750	64.692	955,025
2022-11-18	67.010	69.280	65.550	66.980	66.920	1,179,437
2022-11-17	63.190	68.000	62.010	67.010	66.950	1,401,565
2022-11-16	64.800	64.940	62.490	64.050	63.993	1,033,037
2022-11-15	58.870	64.970	57.910	63.880	63.823	1,759,425
2022-11-14	59.700	61.810	57.210	58.600	58.548	1,170,143
2022-11-11	55.900	63.600	55.900	58.840	58.788	1,695,841
2022-11-10	56.130	57.470	54.510	54.720	54.671	490,001
2022-11-09	57.730	57.730	56.140	56.560	56.510	414,084
2022-11-08	60.600	60.600	57.300	57.730	57.679	539,006
2022-11-07	59.140	60.600	57.900	59.450	59.397	1,000,189
2022-11-04	59.130	60.050	56.890	57.880	57.828	1,349,293

← NewerPage 16 of 18 · 1,069 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.