Shenzhen Kiwi Instruments Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 81.400 | 86.800 | 80.330 | 81.070 | 80.998 | 3,023,003 |
| 2022-08-02 | 81.830 | 86.840 | 80.330 | 81.400 | 81.327 | 2,447,532 |
| 2022-08-01 | 83.100 | 86.500 | 81.800 | 83.880 | 83.805 | 3,018,972 |
| 2022-07-29 | 73.280 | 84.580 | 73.280 | 83.220 | 83.146 | 4,769,871 |
| 2022-07-28 | 74.000 | 77.230 | 72.890 | 73.880 | 73.814 | 2,816,818 |
| 2022-07-27 | 74.970 | 75.120 | 71.010 | 75.120 | 75.053 | 2,671,772 |
| 2022-07-26 | 70.200 | 76.000 | 68.240 | 74.030 | 73.964 | 3,776,656 |
| 2022-07-25 | 66.300 | 73.490 | 66.300 | 69.900 | 69.838 | 3,466,555 |
| 2022-07-22 | 65.800 | 67.500 | 63.300 | 64.380 | 64.323 | 1,656,941 |
| 2022-07-21 | 64.220 | 67.770 | 63.860 | 65.250 | 65.192 | 2,027,023 |
| 2022-07-20 | 64.530 | 66.270 | 64.000 | 64.700 | 64.642 | 1,666,526 |
| 2022-07-19 | 67.000 | 67.000 | 63.400 | 64.530 | 64.472 | 1,650,067 |
| 2022-07-18 | 62.400 | 66.600 | 62.400 | 66.000 | 65.941 | 2,986,857 |
| 2022-07-15 | 59.830 | 63.260 | 58.630 | 61.360 | 61.305 | 2,466,184 |
| 2022-07-14 | 59.000 | 60.680 | 58.160 | 59.520 | 59.467 | 1,095,192 |
| 2022-07-13 | 58.760 | 59.590 | 58.130 | 59.120 | 59.067 | 968,449 |
| 2022-07-12 | 63.630 | 63.630 | 59.060 | 59.400 | 59.347 | 1,851,434 |
| 2022-07-11 | 61.770 | 64.800 | 61.400 | 63.210 | 63.154 | 1,661,984 |
| 2022-07-08 | 61.780 | 63.590 | 61.520 | 62.250 | 62.194 | 1,503,373 |
| 2022-07-07 | 61.170 | 61.900 | 60.150 | 61.520 | 61.465 | 962,962 |
| 2022-07-06 | 60.500 | 62.880 | 59.810 | 61.080 | 61.026 | 1,595,145 |
| 2022-07-05 | 61.100 | 62.190 | 59.410 | 60.630 | 60.576 | 2,032,001 |
| 2022-07-04 | 65.000 | 65.100 | 60.410 | 61.530 | 61.475 | 3,218,053 |
| 2022-07-01 | 67.500 | 68.950 | 65.160 | 66.370 | 66.311 | 1,787,209 |
| 2022-06-30 | 64.060 | 67.960 | 63.730 | 67.180 | 67.120 | 2,499,608 |
| 2022-06-29 | 67.050 | 69.700 | 63.400 | 63.720 | 63.663 | 3,085,046 |
| 2022-06-28 | 65.670 | 69.660 | 65.670 | 68.430 | 68.369 | 2,733,691 |
| 2022-06-27 | 63.470 | 67.270 | 63.010 | 66.420 | 66.361 | 2,714,387 |
| 2022-06-24 | 64.010 | 65.200 | 63.000 | 63.300 | 63.244 | 2,401,299 |
| 2022-06-23 | 60.980 | 64.480 | 59.900 | 64.050 | 63.993 | 2,354,661 |
| 2022-06-22 | 60.930 | 63.500 | 60.900 | 61.050 | 60.996 | 2,724,312 |
| 2022-06-21 | 59.900 | 61.130 | 58.500 | 61.000 | 60.946 | 2,007,845 |
| 2022-06-20 | 60.900 | 61.430 | 58.890 | 60.100 | 60.046 | 2,441,285 |
| 2022-06-17 | 60.000 | 62.600 | 59.520 | 61.130 | 61.075 | 2,049,377 |
| 2022-06-16 | 59.650 | 62.310 | 59.650 | 60.880 | 60.826 | 2,228,641 |
| 2022-06-15 | 59.620 | 61.350 | 59.440 | 59.440 | 59.387 | 2,550,555 |
| 2022-06-14 | 62.440 | 62.540 | 57.580 | 59.850 | 59.797 | 2,938,449 |
| 2022-06-13 | 65.140 | 65.390 | 61.880 | 63.000 | 62.944 | 2,842,485 |
| 2022-06-10 | 65.350 | 67.060 | 65.350 | 66.220 | 66.161 | 2,226,254 |
| 2022-06-09 | 70.000 | 70.480 | 65.510 | 66.000 | 65.941 | 2,805,801 |
| 2022-06-08 | 73.000 | 73.200 | 67.500 | 71.000 | 70.937 | 4,530,324 |
| 2022-06-07 | 73.980 | 79.800 | 71.470 | 72.100 | 72.036 | 5,449,799 |
| 2022-06-06 | 71.450 | 74.170 | 68.100 | 71.550 | 71.486 | 5,594,886 |
| 2022-06-02 | 66.900 | 77.990 | 65.000 | 71.400 | 71.336 | 7,030,649 |
| 2022-06-01 | 61.500 | 68.500 | 61.180 | 68.050 | 67.989 | 7,682,380 |
| 2022-05-31 | 56.100 | 64.000 | 55.900 | 61.800 | 61.745 | 6,413,852 |
| 2022-05-30 | 55.000 | 57.160 | 54.680 | 55.390 | 55.341 | 3,619,511 |
| 2022-05-27 | 61.970 | 62.510 | 55.900 | 55.900 | 55.850 | 6,549,985 |
| 2022-05-26 | 70.000 | 71.490 | 60.790 | 62.600 | 62.544 | 10,530,887 |
← NewerPage 18 of 18 · 1,069 trading days
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.