Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	43.210	43.210	42.210	42.770	42.732	1,556,972
2026-01-16	41.980	43.680	41.750	43.110	43.072	2,333,720
2026-01-15	41.880	41.930	41.060	41.720	41.683	1,578,564
2026-01-14	41.490	42.470	41.050	42.300	42.262	2,334,446
2026-01-13	41.760	42.380	40.930	41.250	41.213	1,888,712
2026-01-12	41.500	41.870	40.840	41.730	41.693	1,755,195
2026-01-09	40.310	41.010	40.170	40.840	40.804	1,450,229
2026-01-08	39.800	40.760	39.670	40.390	40.354	1,513,205
2026-01-07	40.300	40.530	39.700	40.060	40.024	1,383,240
2026-01-06	39.800	40.460	39.420	39.870	39.834	1,564,074
2026-01-05	38.670	39.830	38.670	39.750	39.715	1,419,976
2025-12-31	38.960	38.990	37.870	38.690	38.656	1,031,154
2025-12-30	38.700	39.270	38.400	38.400	38.366	1,166,959
2025-12-29	39.350	39.500	38.600	38.890	38.855	1,312,548
2025-12-26	38.880	39.390	38.000	38.000	37.966	1,065,055
2025-12-25	38.350	39.190	38.350	38.880	38.845	1,305,748
2025-12-24	37.810	38.740	37.600	38.350	38.316	1,063,288
2025-12-23	37.480	37.940	37.370	37.630	37.596	671,273
2025-12-22	38.060	38.380	37.550	37.590	37.557	891,742
2025-12-19	37.750	37.970	37.510	37.620	37.586	643,412
2025-12-18	36.490	37.880	36.490	37.650	37.616	1,102,768
2025-12-17	36.790	37.370	35.500	36.990	36.957	1,333,336
2025-12-16	37.790	37.960	36.600	36.610	36.577	863,165
2025-12-15	37.530	38.130	37.110	37.590	37.557	892,302
2025-12-12	37.370	38.400	36.900	37.910	37.876	888,545
2025-12-11	38.200	38.290	37.300	37.320	37.287	1,017,008
2025-12-10	38.700	38.790	37.700	38.060	38.026	698,210
2025-12-09	38.940	39.250	38.380	38.510	38.476	701,317
2025-12-08	38.400	39.320	38.400	38.940	38.905	1,166,186
2025-12-05	37.830	38.340	37.170	38.170	38.136	1,063,478
2025-12-04	38.170	38.500	37.350	37.830	37.796	678,486
2025-12-03	39.200	39.200	37.980	38.140	38.106	819,577
2025-12-02	39.890	40.060	38.730	39.100	39.065	1,209,358
2025-12-01	39.650	41.550	39.260	39.890	39.854	2,175,312
2025-11-28	39.160	39.710	38.640	39.400	39.365	1,084,861
2025-11-27	38.220	39.960	38.220	39.330	39.295	1,173,519
2025-11-26	38.060	39.350	37.770	38.210	38.176	1,485,783
2025-11-25	37.100	38.240	37.100	37.770	37.736	778,777
2025-11-24	36.350	37.250	36.040	37.030	36.997	782,676
2025-11-21	37.720	38.180	36.020	36.220	36.188	1,403,881
2025-11-20	39.000	39.390	37.870	38.100	38.066	932,956
2025-11-19	40.100	40.230	38.620	38.800	38.765	1,085,860
2025-11-18	39.810	40.320	39.710	40.110	40.074	859,097
2025-11-17	40.160	40.560	39.800	40.050	40.014	974,007
2025-11-14	40.160	40.780	39.770	40.120	40.084	883,389
2025-11-13	40.350	40.700	40.110	40.390	40.354	1,086,114
2025-11-12	40.700	41.550	40.300	40.480	40.444	1,460,052
2025-11-11	41.130	41.640	40.700	40.860	40.824	800,016
2025-11-10	41.250	41.570	40.750	41.110	41.073	1,048,162
2025-11-07	41.300	41.500	40.660	40.980	40.943	885,254
2025-11-06	40.960	41.680	40.600	41.520	41.483	1,139,772
2025-11-05	40.800	41.110	40.380	40.970	40.933	1,006,917
2025-11-04	41.820	42.180	40.540	40.830	40.794	1,680,509
2025-11-03	43.010	43.100	41.020	41.920	41.883	1,944,631
2025-10-31	42.460	43.830	42.460	43.350	43.311	1,533,840
2025-10-30	42.860	43.730	42.450	42.450	42.412	1,599,740
2025-10-29	43.010	44.880	42.840	43.070	43.032	1,723,598
2025-10-28	42.870	43.700	42.560	42.860	42.822	1,253,681
2025-10-27	43.520	44.180	42.820	43.390	43.351	1,657,425
2025-10-24	42.510	43.860	42.280	43.170	43.132	1,484,150

← NewerPage 4 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.