Shenzhen Kiwi Instruments Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 43.000 | 43.260 | 38.830 | 39.950 | 39.914 | 5,665,296 |
| 2024-10-25 | 38.540 | 44.870 | 38.540 | 44.030 | 43.991 | 6,541,847 |
| 2024-10-24 | 36.490 | 37.890 | 35.170 | 37.390 | 37.357 | 4,261,544 |
| 2024-10-23 | 34.800 | 38.880 | 33.900 | 36.600 | 36.567 | 5,979,751 |
| 2024-10-22 | 32.400 | 35.380 | 31.500 | 34.000 | 33.970 | 4,582,874 |
| 2024-10-21 | 30.500 | 33.950 | 30.350 | 32.410 | 32.381 | 3,945,551 |
| 2024-10-18 | 28.020 | 31.440 | 27.770 | 30.330 | 30.303 | 2,961,755 |
| 2024-10-17 | 28.000 | 28.730 | 27.610 | 27.730 | 27.705 | 1,129,623 |
| 2024-10-16 | 27.230 | 28.300 | 27.210 | 27.650 | 27.625 | 997,822 |
| 2024-10-15 | 28.700 | 29.550 | 27.810 | 27.900 | 27.875 | 1,728,183 |
| 2024-10-14 | 27.350 | 28.860 | 26.600 | 28.550 | 28.525 | 1,942,813 |
| 2024-10-11 | 29.570 | 29.570 | 26.840 | 27.200 | 27.176 | 2,027,928 |
| 2024-10-10 | 32.600 | 32.800 | 28.890 | 29.360 | 29.334 | 3,802,630 |
| 2024-10-09 | 33.150 | 35.800 | 31.000 | 31.580 | 31.552 | 3,609,748 |
| 2024-10-08 | 35.710 | 35.710 | 33.000 | 35.710 | 35.678 | 4,281,624 |
| 2024-09-30 | 26.970 | 30.470 | 25.990 | 29.760 | 29.733 | 2,994,184 |
| 2024-09-27 | 23.690 | 25.490 | 23.660 | 25.490 | 25.467 | 986,623 |
| 2024-09-26 | 22.810 | 23.790 | 22.240 | 23.600 | 23.579 | 1,861,098 |
| 2024-09-25 | 21.900 | 22.970 | 21.820 | 22.800 | 22.780 | 1,537,304 |
| 2024-09-24 | 21.050 | 21.930 | 20.900 | 21.690 | 21.671 | 1,142,726 |
| 2024-09-23 | 20.980 | 21.280 | 20.710 | 21.010 | 20.991 | 532,505 |
| 2024-09-20 | 21.550 | 21.580 | 20.660 | 21.040 | 21.021 | 753,435 |
| 2024-09-19 | 21.410 | 21.870 | 21.100 | 21.450 | 21.431 | 545,399 |
| 2024-09-18 | 21.820 | 21.950 | 20.850 | 21.320 | 21.301 | 567,472 |
| 2024-09-13 | 22.340 | 22.510 | 21.540 | 21.610 | 21.591 | 690,089 |
| 2024-09-12 | 22.800 | 22.870 | 22.320 | 22.430 | 22.410 | 431,956 |
| 2024-09-11 | 22.900 | 22.920 | 22.280 | 22.620 | 22.600 | 462,137 |
| 2024-09-10 | 21.820 | 22.830 | 21.810 | 22.700 | 22.680 | 599,164 |
| 2024-09-09 | 22.180 | 22.460 | 21.610 | 22.230 | 22.210 | 595,384 |
| 2024-09-06 | 23.380 | 23.390 | 22.110 | 22.180 | 22.160 | 945,722 |
| 2024-09-05 | 23.300 | 23.900 | 23.170 | 23.380 | 23.359 | 534,830 |
| 2024-09-04 | 23.000 | 23.650 | 22.590 | 23.260 | 23.239 | 601,406 |
| 2024-09-03 | 23.850 | 23.970 | 23.230 | 23.500 | 23.479 | 750,228 |
| 2024-09-02 | 24.480 | 24.710 | 23.420 | 23.620 | 23.599 | 1,070,046 |
| 2024-08-30 | 24.180 | 24.890 | 24.030 | 24.500 | 24.478 | 822,848 |
| 2024-08-29 | 23.880 | 24.380 | 23.590 | 24.130 | 24.109 | 548,063 |
| 2024-08-28 | 24.170 | 24.280 | 23.500 | 23.990 | 23.969 | 618,947 |
| 2024-08-27 | 25.000 | 25.000 | 23.770 | 23.830 | 23.809 | 1,024,725 |
| 2024-08-26 | 23.500 | 25.380 | 23.230 | 25.180 | 25.158 | 1,725,338 |
| 2024-08-23 | 24.330 | 24.610 | 24.100 | 24.360 | 24.338 | 636,982 |
| 2024-08-22 | 25.050 | 25.310 | 24.340 | 24.520 | 24.498 | 546,459 |
| 2024-08-21 | 25.310 | 25.570 | 25.060 | 25.180 | 25.158 | 398,707 |
| 2024-08-20 | 25.860 | 25.970 | 25.150 | 25.280 | 25.257 | 595,080 |
| 2024-08-19 | 26.680 | 26.800 | 25.700 | 25.780 | 25.757 | 828,669 |
| 2024-08-16 | 27.590 | 27.590 | 26.710 | 26.780 | 26.756 | 687,164 |
| 2024-08-15 | 27.500 | 27.940 | 27.220 | 27.320 | 27.296 | 920,815 |
| 2024-08-14 | 28.020 | 28.370 | 27.610 | 27.630 | 27.605 | 1,022,808 |
| 2024-08-13 | 27.600 | 28.160 | 27.060 | 28.160 | 28.135 | 940,877 |
| 2024-08-12 | 27.500 | 28.230 | 27.130 | 27.610 | 27.585 | 801,008 |
| 2024-08-09 | 27.570 | 27.890 | 26.980 | 27.600 | 27.575 | 898,253 |
| 2024-08-08 | 27.310 | 27.750 | 26.680 | 27.340 | 27.316 | 847,569 |
| 2024-08-07 | 27.360 | 27.780 | 27.100 | 27.590 | 27.565 | 670,874 |
| 2024-08-06 | 27.880 | 28.170 | 27.040 | 27.600 | 27.575 | 744,057 |
| 2024-08-05 | 28.300 | 28.700 | 27.130 | 27.500 | 27.476 | 1,373,437 |
| 2024-08-02 | 28.770 | 29.590 | 28.390 | 28.720 | 28.694 | 1,357,671 |
| 2024-08-01 | 28.930 | 29.760 | 28.670 | 29.530 | 29.504 | 1,635,805 |
| 2024-07-31 | 27.380 | 29.400 | 27.200 | 28.880 | 28.854 | 1,511,916 |
| 2024-07-30 | 27.080 | 28.270 | 26.860 | 27.640 | 27.615 | 1,186,528 |
| 2024-07-29 | 27.810 | 27.850 | 27.180 | 27.240 | 27.216 | 781,507 |
| 2024-07-26 | 27.600 | 28.230 | 27.120 | 27.810 | 27.785 | 969,311 |
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.