Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	55.110	58.180	54.020	57.700	57.649	1,327,667
2022-11-02	52.580	56.280	51.820	54.300	54.252	1,243,410
2022-11-01	49.110	52.590	49.110	51.300	51.254	663,385
2022-10-31	46.090	50.390	45.090	49.500	49.456	1,057,565
2022-10-28	50.600	51.970	47.820	48.210	48.167	791,261
2022-10-27	52.760	52.760	50.700	50.710	50.665	625,738
2022-10-26	51.060	52.480	50.390	51.980	51.934	656,095
2022-10-25	52.900	52.900	49.810	50.700	50.655	567,058
2022-10-24	53.000	53.960	51.110	52.030	51.984	1,053,515
2022-10-21	51.500	52.200	49.810	51.780	51.734	768,991
2022-10-20	49.000	53.880	48.080	51.800	51.754	1,294,252
2022-10-19	50.490	50.690	49.010	49.190	49.146	444,960
2022-10-18	51.000	51.020	49.680	50.290	50.245	469,838
2022-10-17	48.500	51.040	48.080	51.010	50.965	959,295
2022-10-14	48.000	49.140	47.450	48.660	48.617	750,869
2022-10-13	47.890	49.140	47.160	47.360	47.318	596,409
2022-10-12	45.530	47.890	45.130	47.890	47.847	487,693
2022-10-11	46.280	46.280	44.600	45.920	45.879	376,813
2022-10-10	49.380	49.440	45.150	45.600	45.559	778,960
2022-09-30	52.400	52.980	49.280	49.300	49.256	767,326
2022-09-29	52.800	53.480	51.550	52.400	52.353	499,854
2022-09-28	55.300	55.750	52.010	52.300	52.253	663,689
2022-09-27	53.950	55.200	53.550	54.900	54.851	497,131
2022-09-26	53.600	54.120	52.750	53.450	53.402	402,664
2022-09-23	55.090	55.320	52.700	53.430	53.382	692,618
2022-09-22	54.540	56.210	54.060	55.550	55.500	737,389
2022-09-21	54.020	55.260	53.080	54.640	54.591	493,703
2022-09-20	54.090	55.170	53.550	54.710	54.661	672,341
2022-09-19	56.220	56.680	53.190	53.500	53.452	847,584
2022-09-16	56.480	57.500	56.100	56.220	56.170	569,929
2022-09-15	59.930	59.950	56.130	56.750	56.699	1,117,700
2022-09-14	57.750	60.230	57.680	59.670	59.617	1,015,855
2022-09-13	57.980	59.800	57.940	58.760	58.708	786,170
2022-09-09	59.100	59.100	57.400	58.000	57.948	1,110,832
2022-09-08	61.370	61.370	58.500	59.090	59.037	1,282,989
2022-09-07	61.250	62.760	60.780	61.480	61.425	1,472,316
2022-09-06	61.900	62.080	60.160	61.230	61.175	697,995
2022-09-05	62.500	62.500	59.800	61.340	61.285	821,759
2022-09-02	59.870	63.180	59.870	61.690	61.635	1,093,415
2022-09-01	60.100	61.350	59.000	59.900	59.847	920,008
2022-08-31	61.350	62.400	59.110	59.200	59.147	1,025,938
2022-08-30	61.040	63.500	60.590	61.860	61.805	1,488,854
2022-08-29	62.210	65.680	61.840	64.460	64.403	787,112
2022-08-26	65.000	65.860	63.600	63.620	63.563	873,195
2022-08-25	66.010	67.220	64.000	64.600	64.542	1,642,537
2022-08-24	73.160	73.880	66.480	66.590	66.531	2,384,768
2022-08-23	73.600	75.430	71.870	72.550	72.485	1,478,832
2022-08-22	76.300	77.080	71.990	73.580	73.514	2,061,942
2022-08-19	75.550	82.800	75.490	78.000	77.930	2,909,394
2022-08-18	74.350	76.310	72.700	75.510	75.443	1,754,894
2022-08-17	75.490	77.470	73.900	74.900	74.833	1,331,695
2022-08-16	76.010	77.880	74.750	75.020	74.953	1,230,841
2022-08-15	77.300	77.500	74.200	77.000	76.931	1,300,790
2022-08-12	81.400	82.800	76.000	77.100	77.031	2,348,231
2022-08-11	77.340	85.000	77.000	81.800	81.727	2,997,782
2022-08-10	78.000	78.580	75.360	76.000	75.932	1,899,220
2022-08-09	80.580	81.200	76.860	78.500	78.430	2,336,015
2022-08-08	87.190	88.000	78.850	80.000	79.929	3,215,081
2022-08-05	80.840	88.150	79.950	88.150	88.071	2,787,912
2022-08-04	79.780	82.620	79.610	80.110	80.039	1,762,374

← NewerPage 17 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.