Shenzhen Kiwi Instruments Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 33.400 | 33.550 | 32.610 | 33.420 | 33.390 | 1,010,036 |
| 2025-01-20 | 32.000 | 33.880 | 31.300 | 33.180 | 33.150 | 1,788,984 |
| 2025-01-17 | 30.750 | 32.200 | 30.230 | 31.680 | 31.652 | 1,089,529 |
| 2025-01-16 | 31.090 | 31.790 | 30.320 | 30.690 | 30.663 | 876,726 |
| 2025-01-15 | 31.300 | 31.450 | 30.810 | 31.160 | 31.132 | 753,249 |
| 2025-01-14 | 30.200 | 30.990 | 29.470 | 30.990 | 30.962 | 1,080,814 |
| 2025-01-13 | 29.140 | 29.880 | 28.000 | 29.490 | 29.464 | 738,298 |
| 2025-01-10 | 30.000 | 31.130 | 29.340 | 29.500 | 29.474 | 735,250 |
| 2025-01-09 | 29.660 | 30.510 | 29.100 | 30.000 | 29.973 | 807,225 |
| 2025-01-08 | 30.320 | 30.480 | 28.790 | 29.700 | 29.674 | 1,279,041 |
| 2025-01-07 | 28.500 | 30.500 | 28.110 | 30.180 | 30.153 | 1,277,703 |
| 2025-01-06 | 28.900 | 29.260 | 25.900 | 28.200 | 28.175 | 883,577 |
| 2025-01-03 | 30.950 | 31.500 | 28.810 | 28.960 | 28.934 | 1,150,859 |
| 2025-01-02 | 31.600 | 32.250 | 30.520 | 30.970 | 30.942 | 1,012,274 |
| 2024-12-31 | 33.810 | 33.940 | 31.840 | 31.900 | 31.872 | 1,112,894 |
| 2024-12-30 | 34.170 | 34.410 | 32.730 | 33.880 | 33.850 | 1,226,125 |
| 2024-12-27 | 34.190 | 35.680 | 34.030 | 34.310 | 34.279 | 1,375,705 |
| 2024-12-26 | 32.880 | 34.600 | 32.520 | 33.990 | 33.960 | 1,097,892 |
| 2024-12-25 | 33.760 | 33.790 | 32.450 | 32.880 | 32.851 | 1,001,284 |
| 2024-12-24 | 34.280 | 34.280 | 32.600 | 33.590 | 33.560 | 1,137,099 |
| 2024-12-23 | 35.680 | 36.170 | 33.100 | 33.600 | 33.570 | 1,580,710 |
| 2024-12-20 | 34.260 | 36.400 | 33.760 | 35.700 | 35.668 | 1,868,251 |
| 2024-12-19 | 33.000 | 34.290 | 32.820 | 33.870 | 33.840 | 934,626 |
| 2024-12-18 | 33.500 | 34.370 | 32.370 | 34.040 | 34.010 | 1,076,867 |
| 2024-12-17 | 34.450 | 34.870 | 33.000 | 33.290 | 33.260 | 1,316,344 |
| 2024-12-16 | 35.680 | 35.860 | 34.310 | 34.450 | 34.419 | 1,032,150 |
| 2024-12-13 | 36.500 | 36.500 | 35.420 | 35.700 | 35.668 | 1,152,437 |
| 2024-12-12 | 35.900 | 36.520 | 35.350 | 36.500 | 36.467 | 1,362,169 |
| 2024-12-11 | 35.030 | 36.030 | 34.720 | 35.750 | 35.718 | 1,174,148 |
| 2024-12-10 | 35.800 | 36.080 | 35.000 | 35.030 | 34.999 | 1,283,213 |
| 2024-12-09 | 35.470 | 35.780 | 34.290 | 34.550 | 34.519 | 1,051,740 |
| 2024-12-06 | 35.000 | 35.800 | 34.250 | 35.460 | 35.428 | 1,053,746 |
| 2024-12-05 | 34.220 | 35.260 | 34.180 | 35.050 | 35.019 | 1,038,413 |
| 2024-12-04 | 35.290 | 36.400 | 34.410 | 34.420 | 34.389 | 1,322,270 |
| 2024-12-03 | 35.190 | 35.240 | 34.010 | 34.460 | 34.429 | 1,004,621 |
| 2024-12-02 | 34.800 | 35.280 | 34.600 | 35.170 | 35.139 | 1,027,989 |
| 2024-11-29 | 33.940 | 35.300 | 33.320 | 34.660 | 34.629 | 915,908 |
| 2024-11-28 | 34.610 | 35.290 | 34.000 | 34.280 | 34.249 | 1,065,963 |
| 2024-11-27 | 34.110 | 34.690 | 32.500 | 34.680 | 34.649 | 1,320,971 |
| 2024-11-26 | 34.500 | 34.870 | 33.800 | 34.060 | 34.030 | 765,909 |
| 2024-11-25 | 34.130 | 34.660 | 33.610 | 34.330 | 34.299 | 978,445 |
| 2024-11-22 | 35.990 | 36.500 | 34.150 | 34.160 | 34.130 | 1,212,135 |
| 2024-11-21 | 36.000 | 36.630 | 35.390 | 36.060 | 36.028 | 970,423 |
| 2024-11-20 | 35.770 | 36.620 | 35.250 | 36.250 | 36.218 | 1,216,658 |
| 2024-11-19 | 35.140 | 35.980 | 34.500 | 35.940 | 35.908 | 983,158 |
| 2024-11-18 | 35.500 | 36.450 | 34.100 | 34.780 | 34.749 | 1,349,816 |
| 2024-11-15 | 37.400 | 37.400 | 34.900 | 35.200 | 35.169 | 1,876,800 |
| 2024-11-14 | 38.370 | 39.230 | 37.380 | 37.710 | 37.676 | 1,495,245 |
| 2024-11-13 | 37.740 | 39.290 | 37.000 | 38.800 | 38.765 | 2,637,101 |
| 2024-11-12 | 40.200 | 40.970 | 37.140 | 37.910 | 37.876 | 2,686,084 |
| 2024-11-11 | 37.830 | 41.200 | 37.720 | 40.010 | 39.974 | 3,437,119 |
| 2024-11-08 | 38.200 | 39.880 | 37.960 | 38.200 | 38.166 | 2,238,735 |
| 2024-11-07 | 36.580 | 38.500 | 36.120 | 37.840 | 37.806 | 2,488,432 |
| 2024-11-06 | 37.410 | 38.930 | 36.340 | 36.520 | 36.487 | 2,034,965 |
| 2024-11-05 | 35.580 | 38.300 | 35.500 | 37.400 | 37.367 | 2,320,729 |
| 2024-11-04 | 34.740 | 35.660 | 34.220 | 35.570 | 35.538 | 1,062,573 |
| 2024-11-01 | 38.000 | 38.160 | 34.580 | 34.730 | 34.699 | 2,552,214 |
| 2024-10-31 | 37.000 | 39.530 | 36.210 | 38.680 | 38.646 | 3,378,171 |
| 2024-10-30 | 36.000 | 37.500 | 35.500 | 37.480 | 37.447 | 3,111,759 |
| 2024-10-29 | 38.890 | 39.590 | 36.800 | 36.870 | 36.837 | 4,373,947 |
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.