Shenzhen Kiwi Instruments Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	36.990	37.020	35.010	35.440	35.408	1,883,749
2025-04-23	36.500	37.480	36.500	36.920	36.887	1,378,789
2025-04-22	37.000	37.610	36.500	36.800	36.767	1,583,648
2025-04-21	36.980	37.970	36.570	37.350	37.317	1,730,300
2025-04-18	38.130	38.670	37.000	37.340	37.307	2,631,222
2025-04-17	37.500	39.850	36.710	38.670	38.636	4,816,320
2025-04-16	34.970	37.950	34.060	37.840	37.806	4,797,494
2025-04-15	34.650	35.720	34.150	34.900	34.869	1,485,447
2025-04-14	35.010	35.990	34.320	35.000	34.969	2,873,279
2025-04-11	31.370	36.350	31.280	34.700	34.669	3,781,567
2025-04-10	34.140	34.140	31.020	31.410	31.382	1,922,241
2025-04-09	27.700	30.470	26.990	30.130	30.103	1,997,735
2025-04-08	28.800	30.210	27.780	28.750	28.724	1,971,867
2025-04-07	32.950	32.950	27.200	28.420	28.395	2,132,140
2025-04-03	34.380	35.840	33.250	33.750	33.720	2,169,373
2025-04-02	33.170	35.500	32.980	34.640	34.609	2,322,059
2025-04-01	32.910	34.060	32.910	33.160	33.130	1,005,312
2025-03-31	33.000	33.260	32.190	33.070	33.041	890,016
2025-03-28	33.600	34.530	33.020	33.040	33.011	768,827
2025-03-27	33.450	35.000	33.040	33.890	33.860	1,234,038
2025-03-26	33.200	34.450	33.100	33.940	33.910	1,001,107
2025-03-25	33.590	33.920	32.890	33.270	33.240	922,321
2025-03-24	34.690	34.960	33.040	33.780	33.750	1,223,502
2025-03-21	35.900	36.160	34.510	34.690	34.659	1,518,818
2025-03-20	36.420	37.450	35.720	36.240	36.208	1,628,510
2025-03-19	37.000	37.200	36.030	36.160	36.128	1,358,261
2025-03-18	37.420	37.800	36.330	36.500	36.467	1,429,188
2025-03-17	36.840	37.410	35.810	36.860	36.827	1,601,275
2025-03-14	35.300	36.940	35.100	36.820	36.787	895,072
2025-03-13	37.270	37.480	35.700	36.090	36.058	1,269,061
2025-03-12	37.620	37.900	37.410	37.410	37.377	837,035
2025-03-11	36.860	37.710	36.450	37.580	37.547	1,066,722
2025-03-10	36.850	37.290	36.410	37.270	37.237	1,370,274
2025-03-07	36.810	37.280	36.000	36.600	36.567	1,114,681
2025-03-06	36.610	37.490	36.600	37.150	37.117	1,270,438
2025-03-05	36.890	37.120	36.100	36.610	36.577	1,263,073
2025-03-04	34.750	37.250	34.750	36.880	36.847	1,602,804
2025-03-03	34.450	35.870	33.880	35.160	35.129	1,492,820
2025-02-28	36.100	36.900	34.400	34.430	34.399	1,630,742
2025-02-27	37.000	37.650	35.640	36.580	36.547	1,892,978
2025-02-26	36.030	37.470	35.700	36.920	36.887	1,660,818
2025-02-25	35.900	36.310	35.300	36.030	35.998	1,065,662
2025-02-24	35.920	36.490	35.200	36.170	36.138	1,370,759
2025-02-21	35.010	36.900	34.620	35.910	35.878	1,688,669
2025-02-20	34.480	35.470	34.360	35.030	34.999	1,013,022
2025-02-19	33.300	34.920	33.250	34.740	34.709	1,245,158
2025-02-18	34.350	34.720	33.120	33.300	33.270	891,482
2025-02-17	34.410	34.800	34.030	34.380	34.349	910,595
2025-02-14	34.200	34.820	34.000	34.280	34.249	917,716
2025-02-13	35.970	35.970	34.570	34.700	34.669	1,021,814
2025-02-12	34.770	35.860	34.500	35.720	35.688	1,002,526
2025-02-11	35.130	35.340	34.640	34.770	34.739	638,303
2025-02-10	34.710	35.400	34.370	35.340	35.309	946,069
2025-02-07	35.300	35.790	34.000	34.600	34.569	1,353,307
2025-02-06	33.470	35.600	33.470	35.080	35.049	1,360,530
2025-02-05	33.020	34.310	32.960	34.010	33.980	1,043,776
2025-01-27	33.590	33.640	32.590	32.630	32.601	742,442
2025-01-24	32.550	33.680	32.440	33.370	33.340	873,415
2025-01-23	33.230	33.750	32.550	32.590	32.561	863,165
2025-01-22	33.060	33.440	32.710	32.920	32.891	771,988

← NewerPage 7 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.