Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48.890	52.470	42.010	51.850	51.850	3,706,404
2026-07-20	54.130	54.590	47.050	47.990	47.990	2,435,062
2026-07-17	56.850	58.500	50.120	52.000	52.000	2,430,720
2026-07-16	60.330	62.360	57.480	57.480	57.480	2,152,098
2026-07-15	64.200	65.180	60.730	61.570	61.570	2,130,535
2026-07-14	63.730	65.000	59.410	63.150	63.150	2,419,433
2026-07-13	69.810	70.990	62.090	63.030	63.030	2,911,354
2026-07-10	72.630	77.770	71.000	71.310	71.310	2,364,197
2026-07-09	71.410	73.210	68.500	72.950	72.950	2,163,710
2026-07-08	69.330	73.580	67.780	70.620	70.620	2,149,506
2026-07-07	69.290	73.590	69.030	70.960	70.960	1,967,634
2026-07-06	74.000	74.860	69.040	72.000	72.000	2,052,023
2026-07-03	74.710	76.780	73.030	73.500	73.500	2,167,842
2026-07-02	76.960	79.990	74.020	75.500	75.500	2,241,469
2026-07-01	81.300	83.250	78.010	78.800	78.800	2,947,566
2026-06-30	76.400	81.100	76.020	80.780	80.780	2,733,689
2026-06-29	78.000	79.730	72.840	76.360	76.360	2,362,918
2026-06-26	79.000	80.990	77.090	78.290	78.290	2,233,204
2026-06-25	81.040	83.000	78.810	80.000	80.000	2,274,124
2026-06-24	79.410	81.470	77.950	80.330	80.330	2,408,875
2026-06-23	77.490	82.560	76.660	80.210	80.210	3,218,313
2026-06-22	80.100	81.170	74.910	76.800	76.800	2,836,561
2026-06-18	78.210	81.300	77.530	79.050	79.050	2,745,511
2026-06-17	77.620	79.500	76.890	78.550	78.550	3,208,685
2026-06-16	76.340	79.200	75.180	78.400	78.400	4,528,077
2026-06-15	68.000	77.500	68.000	77.400	77.400	4,268,990
2026-06-12	70.550	71.870	67.080	67.610	67.610	3,293,527
2026-06-11	68.800	69.900	66.470	69.900	69.900	2,345,167
2026-06-10	64.520	68.570	64.060	67.450	67.450	2,315,314
2026-06-09	64.330	66.530	62.830	65.250	65.250	2,490,378
2026-06-08	64.000	65.100	61.500	62.560	62.560	3,164,051
2026-06-05	66.000	71.370	64.640	68.450	68.450	2,979,015
2026-06-04	63.440	67.390	62.020	66.110	66.110	2,520,616
2026-06-03	63.890	66.890	63.890	66.600	66.600	2,622,464
2026-06-02	65.060	65.640	62.120	63.900	63.900	2,060,129
2026-06-01	64.940	67.440	64.000	65.060	65.060	3,747,748
2026-05-29	69.300	69.800	63.340	63.860	63.860	3,029,800
2026-05-28	66.970	69.200	65.380	68.890	68.890	2,410,170
2026-05-27	67.500	70.230	66.000	66.750	66.750	3,508,488
2026-05-26	72.070	72.070	66.100	68.000	68.000	3,681,176
2026-05-25	71.160	73.320	69.710	72.790	72.790	2,707,414
2026-05-22	68.070	71.980	67.070	71.710	71.710	3,239,307
2026-05-21	73.280	73.410	66.610	66.880	66.880	3,826,163
2026-05-20	69.780	73.320	69.010	73.230	73.230	3,113,435
2026-05-19	70.060	70.290	67.080	70.200	70.200	3,353,642
2026-05-18	68.560	71.390	68.260	70.430	70.430	3,117,811
2026-05-15	70.880	72.120	67.500	69.490	69.490	4,377,473
2026-05-14	66.960	72.140	66.760	70.500	70.500	4,172,676
2026-05-13	65.010	67.300	64.080	66.850	66.850	2,447,952
2026-05-12	66.630	66.760	63.600	65.840	65.840	2,609,476
2026-05-11	62.680	67.580	62.520	66.750	66.750	3,375,799
2026-05-08	62.740	62.740	60.780	62.210	62.210	2,621,358
2026-05-07	61.930	65.100	60.610	63.440	63.440	3,476,202
2026-05-06	62.000	65.500	60.000	60.980	60.980	5,635,006
2026-04-30	58.690	61.980	57.820	60.650	60.596	3,336,345
2026-04-29	56.040	59.480	55.860	58.770	58.718	2,823,103
2026-04-28	56.030	58.980	56.030	56.900	56.849	3,441,369
2026-04-27	55.740	57.000	54.570	56.620	56.570	2,789,733
2026-04-24	53.500	56.500	53.450	55.710	55.660	4,316,902
2026-04-23	56.180	56.190	53.080	53.660	53.612	2,887,151

← NewerPage 2 of 5 · 244 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.