Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.930	43.030	41.710	42.250	42.212	1,404,972
2025-10-22	43.050	43.680	42.790	43.130	43.092	1,017,925
2025-10-21	43.040	43.950	42.780	43.470	43.431	1,064,013
2025-10-20	42.040	43.490	41.880	42.690	42.652	1,243,564
2025-10-17	43.520	43.650	41.590	41.590	41.553	1,395,750
2025-10-16	44.290	44.840	43.550	43.590	43.551	1,208,151
2025-10-15	43.330	44.590	42.940	44.200	44.161	1,356,044
2025-10-14	45.550	46.360	43.050	43.290	43.251	1,707,579
2025-10-13	43.280	45.550	42.530	44.990	44.950	1,742,893
2025-10-10	46.650	47.210	44.320	44.640	44.600	2,527,091
2025-10-09	47.440	48.610	46.710	46.840	46.798	2,819,932
2025-09-30	46.140	47.380	46.040	46.630	46.588	1,850,471
2025-09-29	45.770	46.160	44.890	45.780	45.739	1,363,412
2025-09-26	45.500	46.870	45.400	45.780	45.739	1,522,101
2025-09-25	46.220	47.000	45.660	45.730	45.689	1,770,834
2025-09-24	44.370	46.870	44.310	46.370	46.329	2,244,869
2025-09-23	45.250	45.470	42.700	44.780	44.740	1,990,901
2025-09-22	44.600	45.650	44.300	45.250	45.210	1,351,984
2025-09-19	45.300	46.200	44.300	44.500	44.460	1,489,613
2025-09-18	46.660	47.200	44.620	45.300	45.260	2,319,027
2025-09-17	46.590	47.880	46.130	46.200	46.159	2,075,662
2025-09-16	45.430	47.220	45.110	46.390	46.349	2,578,952
2025-09-15	48.000	48.860	45.000	45.000	44.960	2,791,301
2025-09-12	43.530	45.480	43.510	44.360	44.320	1,897,831
2025-09-11	41.500	44.200	41.310	43.930	43.891	2,240,523
2025-09-10	42.310	43.150	41.890	41.890	41.853	1,518,172
2025-09-09	43.030	43.380	42.200	42.700	42.662	1,357,153
2025-09-08	43.710	43.980	42.270	43.410	43.371	1,772,656
2025-09-05	41.720	43.430	41.010	43.230	43.191	1,808,902
2025-09-04	43.280	43.980	40.150	41.720	41.683	2,533,872
2025-09-03	43.950	44.850	43.020	43.200	43.161	2,209,514
2025-09-02	46.600	46.600	43.390	43.840	43.801	2,973,510
2025-09-01	46.000	47.350	45.610	46.580	46.538	3,693,311
2025-08-29	48.000	48.000	44.470	45.390	45.350	3,898,940
2025-08-28	47.110	50.550	46.120	48.200	48.157	6,097,402
2025-08-27	47.440	54.200	47.300	48.500	48.457	7,679,585
2025-08-26	45.620	47.100	44.370	45.220	45.180	4,025,596
2025-08-25	44.100	47.550	42.390	45.920	45.879	5,698,344
2025-08-22	41.090	44.280	41.020	42.950	42.912	4,035,518
2025-08-21	41.600	42.450	40.720	41.090	41.053	2,162,558
2025-08-20	41.950	41.950	40.120	41.650	41.613	2,983,730
2025-08-19	43.100	43.180	41.380	41.610	41.573	3,544,923
2025-08-18	41.970	44.350	41.050	42.760	42.722	5,135,370
2025-08-15	38.200	39.060	38.170	38.580	38.546	1,618,427
2025-08-14	39.160	39.750	38.020	38.170	38.136	1,846,782
2025-08-13	39.460	39.990	38.790	39.150	39.115	1,527,509
2025-08-12	38.800	39.730	38.710	39.100	39.065	1,628,558
2025-08-11	37.970	39.150	37.970	38.920	38.885	1,696,234
2025-08-08	39.280	39.450	37.910	38.000	37.966	2,433,051
2025-08-07	38.460	41.100	38.300	39.700	39.665	4,111,714
2025-08-06	38.300	38.600	37.600	38.380	38.346	1,522,822
2025-08-05	38.400	38.790	37.880	37.950	37.916	1,479,798
2025-08-04	37.150	38.400	36.710	38.400	38.366	2,321,856
2025-08-01	37.590	37.590	36.700	37.170	37.137	1,199,526
2025-07-31	37.960	38.460	36.880	37.100	37.067	2,324,085
2025-07-30	37.380	38.460	36.800	38.080	38.046	2,303,509
2025-07-29	37.060	37.850	36.660	37.360	37.327	2,064,165
2025-07-28	36.190	37.180	35.960	37.010	36.977	1,919,636
2025-07-25	35.830	36.270	35.570	36.190	36.158	1,398,019
2025-07-24	35.370	35.960	35.220	35.670	35.638	1,284,864

← NewerPage 5 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.