Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	35.220	35.620	34.750	35.370	35.338	1,332,311
2025-07-22	35.880	36.180	35.070	35.250	35.219	1,500,121
2025-07-21	35.490	35.950	34.940	35.800	35.768	1,487,870
2025-07-18	34.910	35.930	34.670	35.030	34.999	1,690,640
2025-07-17	34.290	35.000	34.100	34.850	34.819	1,313,670
2025-07-16	33.750	34.490	33.750	34.210	34.180	1,323,299
2025-07-15	34.300	34.300	33.360	33.890	33.860	1,329,703
2025-07-14	33.880	34.350	33.520	34.300	34.269	1,143,257
2025-07-11	33.200	33.990	32.950	33.780	33.750	1,139,533
2025-07-10	33.500	33.580	33.130	33.290	33.260	872,108
2025-07-09	33.900	34.190	33.330	33.380	33.350	1,094,526
2025-07-08	33.280	34.120	33.280	33.900	33.870	1,509,034
2025-07-07	33.560	33.770	33.230	33.650	33.620	833,560
2025-07-04	34.070	34.200	33.400	33.560	33.530	1,120,130
2025-07-03	34.500	34.540	33.740	34.050	34.020	1,318,170
2025-07-02	34.710	34.840	33.980	34.260	34.229	1,499,814
2025-07-01	34.580	35.470	34.200	34.680	34.649	1,955,719
2025-06-30	34.300	34.600	33.990	34.400	34.369	1,638,761
2025-06-27	33.600	34.800	33.390	33.900	33.870	2,252,159
2025-06-26	32.980	34.170	32.900	33.460	33.430	1,914,113
2025-06-25	32.700	33.150	32.460	32.990	32.961	1,091,485
2025-06-24	31.500	32.750	31.500	32.690	32.661	1,179,328
2025-06-23	30.480	31.590	30.430	31.500	31.472	928,396
2025-06-20	31.450	32.090	30.530	30.680	30.653	1,210,698
2025-06-19	31.540	32.350	31.260	31.450	31.422	856,452
2025-06-18	31.200	32.040	31.130	31.930	31.902	973,081
2025-06-17	31.990	32.150	31.390	31.520	31.492	744,326
2025-06-16	31.200	32.100	31.000	31.900	31.872	908,380
2025-06-13	32.530	32.860	31.730	31.730	31.702	1,138,855
2025-06-12	32.890	32.950	32.330	32.680	32.651	1,065,334
2025-06-11	32.770	33.300	32.700	32.750	32.721	1,035,284
2025-06-10	33.220	34.090	32.550	32.770	32.741	1,820,249
2025-06-09	32.700	33.350	32.700	33.310	33.280	1,132,263
2025-06-06	32.730	32.950	32.440	32.830	32.801	1,028,642
2025-06-05	32.580	32.750	32.170	32.730	32.701	857,829
2025-06-04	32.830	32.870	32.400	32.460	32.431	708,168
2025-06-03	32.300	32.880	32.100	32.550	32.521	967,570
2025-05-30	33.210	33.260	32.190	32.320	32.291	1,477,130
2025-05-29	32.910	33.470	32.550	33.410	33.380	2,012,804
2025-05-28	31.910	33.370	31.730	32.990	32.961	2,137,039
2025-05-27	31.600	32.290	31.380	32.120	32.091	1,694,589
2025-05-26	31.430	32.200	31.400	31.610	31.582	1,351,978
2025-05-23	31.980	32.400	31.470	31.470	31.442	1,550,999
2025-05-22	32.890	34.090	32.500	32.560	32.531	1,825,440
2025-05-21	33.140	33.560	32.500	32.980	32.951	1,243,093
2025-05-20	32.860	33.920	32.660	33.460	33.430	2,017,345
2025-05-19	32.460	33.160	32.190	32.650	32.621	1,428,169
2025-05-16	32.200	32.700	32.100	32.300	32.271	1,101,799
2025-05-15	32.410	32.720	32.110	32.200	32.171	1,248,022
2025-05-14	32.780	33.150	32.150	32.490	32.461	1,414,975
2025-05-13	33.750	34.180	32.600	32.780	32.751	1,359,663
2025-05-12	32.980	33.690	32.520	33.490	33.460	1,752,549
2025-05-09	34.500	34.500	32.250	32.510	32.481	1,989,334
2025-05-08	34.000	34.460	33.620	34.260	34.229	1,645,403
2025-05-07	34.160	35.490	33.680	34.120	34.090	2,878,252
2025-05-06	33.950	34.090	33.500	33.670	33.640	2,827,083
2025-04-30	34.000	34.380	32.980	33.720	33.690	3,292,765
2025-04-29	34.600	35.790	34.500	35.560	35.528	1,161,715
2025-04-28	35.030	35.850	33.820	34.840	34.809	1,482,298
2025-04-25	35.420	35.760	34.790	35.030	34.999	1,266,373

← NewerPage 6 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.