Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	52.410	54.980	51.880	54.360	54.312	3,261,608
2026-04-21	51.390	53.500	49.600	53.030	52.983	3,599,491
2026-04-20	51.610	51.610	50.110	51.570	51.524	1,999,141
2026-04-17	49.700	52.090	49.310	51.830	51.784	2,520,301
2026-04-16	48.370	49.650	48.370	49.500	49.456	1,295,408
2026-04-15	48.100	50.050	47.880	48.650	48.607	1,831,072
2026-04-14	48.010	48.500	47.620	48.130	48.087	1,560,038
2026-04-13	46.490	48.440	46.400	47.690	47.647	1,758,267
2026-04-10	46.500	48.080	46.440	46.480	46.439	1,470,346
2026-04-09	45.500	46.790	45.400	45.810	45.769	1,613,613
2026-04-08	44.440	46.070	44.200	46.010	45.969	1,858,463
2026-04-07	42.880	43.870	42.440	43.090	43.052	1,483,139
2026-04-03	42.450	44.250	42.450	42.730	42.692	1,917,921
2026-04-02	45.280	45.380	42.730	43.030	42.992	1,651,346
2026-04-01	43.880	44.770	43.630	44.470	44.430	1,864,139
2026-03-31	42.530	43.950	42.240	42.420	42.382	1,325,989
2026-03-30	42.440	43.280	42.290	42.950	42.912	1,302,402
2026-03-27	41.520	42.980	41.210	42.440	42.402	1,216,625
2026-03-26	43.600	43.790	41.850	42.000	41.963	994,041
2026-03-25	42.620	44.200	42.620	43.500	43.461	1,490,429
2026-03-24	41.980	42.480	40.570	42.460	42.422	1,671,922
2026-03-23	42.480	43.150	39.530	39.980	39.944	2,698,897
2026-03-20	45.010	45.990	43.400	43.440	43.401	1,874,724
2026-03-19	46.000	46.360	44.810	45.010	44.970	1,629,632
2026-03-18	45.380	46.640	45.380	46.600	46.558	1,302,608
2026-03-17	46.480	46.790	45.200	45.300	45.260	1,895,017
2026-03-16	46.180	46.570	44.400	46.450	46.409	2,588,892
2026-03-13	46.040	47.200	45.180	46.040	45.999	1,636,606
2026-03-12	46.420	47.250	45.710	45.980	45.939	1,283,719
2026-03-11	48.000	48.290	46.640	46.710	46.668	1,197,537
2026-03-10	46.480	47.920	46.350	47.830	47.787	1,568,115
2026-03-09	45.160	45.870	43.900	45.770	45.729	2,294,941
2026-03-06	45.400	46.800	45.270	46.090	46.049	1,600,323
2026-03-05	45.190	46.480	45.020	45.770	45.729	1,751,655
2026-03-04	44.300	45.710	44.280	44.550	44.510	1,765,650
2026-03-03	47.210	49.370	44.880	45.010	44.970	2,462,074
2026-03-02	48.050	50.630	47.000	47.680	47.637	2,392,088
2026-02-27	48.850	49.540	48.000	49.490	49.446	1,693,080
2026-02-26	49.000	49.680	48.130	49.360	49.316	1,844,205
2026-02-25	49.360	49.970	48.020	48.850	48.806	2,134,068
2026-02-24	50.380	50.680	49.160	49.360	49.316	1,781,332
2026-02-13	48.820	50.240	48.360	49.560	49.516	2,129,205
2026-02-12	48.760	49.550	48.310	49.060	49.016	1,535,445
2026-02-11	48.710	49.320	48.310	48.460	48.417	1,419,841
2026-02-10	49.790	50.030	48.700	48.930	48.886	1,555,130
2026-02-09	48.910	50.980	48.910	49.720	49.676	2,369,318
2026-02-06	49.660	49.660	48.330	48.450	48.407	2,316,435
2026-02-05	49.330	50.990	48.900	49.850	49.806	2,052,469
2026-02-04	52.400	52.710	49.420	50.310	50.265	3,523,314
2026-02-03	54.780	55.260	52.360	53.190	53.143	3,625,210
2026-02-02	54.220	56.550	52.200	54.010	53.962	4,899,002
2026-01-30	57.130	58.330	53.800	54.700	54.651	4,725,461
2026-01-29	58.300	59.680	56.500	56.700	56.649	4,079,184
2026-01-28	54.510	60.600	54.500	59.100	59.047	7,005,044
2026-01-27	53.810	55.930	51.040	55.900	55.850	5,253,235
2026-01-26	54.000	55.480	53.000	53.990	53.942	7,654,668
2026-01-23	47.170	55.290	46.900	53.160	53.113	8,551,099
2026-01-22	44.200	47.900	43.800	47.160	47.118	5,138,025
2026-01-21	42.510	44.050	42.510	43.930	43.891	1,667,286
2026-01-20	42.790	43.900	42.300	42.650	42.612	1,652,893

← NewerPage 3 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.